Jihua Group Corporation Limited (SHA:601718)
China
· Delayed Price · Currency is CNY 2.930
+0.030 (1.03%)
Apr 29, 2026, 3:00 PM CST
Jihua Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.86 | 2.94 | 2.85 | 2.93 | 2.93 | 1.03% | 31,730,287 |
| Apr 28, 2026 | 2.93 | 2.96 | 2.87 | 2.90 | 2.90 | -1.36% | 40,308,414 |
| Apr 27, 2026 | 2.85 | 2.95 | 2.84 | 2.94 | 2.94 | 3.16% | 52,820,425 |
| Apr 24, 2026 | 2.90 | 2.92 | 2.84 | 2.85 | 2.85 | -2.06% | 47,988,500 |
| Apr 23, 2026 | 2.95 | 2.96 | 2.90 | 2.91 | 2.91 | -1.36% | 39,103,717 |
| Apr 22, 2026 | 2.95 | 2.96 | 2.94 | 2.95 | 2.95 | -0.67% | 26,374,986 |
| Apr 21, 2026 | 2.98 | 3.00 | 2.94 | 2.97 | 2.97 | -0.34% | 29,263,960 |
| Apr 20, 2026 | 2.94 | 3.01 | 2.92 | 2.98 | 2.98 | 1.36% | 40,727,690 |
| Apr 17, 2026 | 2.97 | 2.98 | 2.92 | 2.94 | 2.94 | -1.34% | 37,172,758 |
| Apr 16, 2026 | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | 0.68% | 27,046,756 |
| Apr 15, 2026 | 3.00 | 3.01 | 2.95 | 2.96 | 2.96 | -1.33% | 31,287,122 |
| Apr 14, 2026 | 3.01 | 3.02 | 2.96 | 3.00 | 3.00 | -0.33% | 34,327,300 |
| Apr 13, 2026 | 2.99 | 3.02 | 2.97 | 3.01 | 3.01 | 0.33% | 29,702,300 |
| Apr 10, 2026 | 3.01 | 3.04 | 3.00 | 3.00 | 3.00 | - | 26,625,000 |
| Apr 9, 2026 | 3.06 | 3.07 | 2.99 | 3.00 | 3.00 | -2.60% | 29,226,300 |
| Apr 8, 2026 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 2.33% | 40,295,604 |
| Apr 7, 2026 | 2.95 | 3.03 | 2.93 | 3.01 | 3.01 | 2.38% | 31,941,500 |
| Apr 3, 2026 | 3.01 | 3.03 | 2.94 | 2.94 | 2.94 | -2.65% | 29,874,701 |
| Apr 2, 2026 | 3.06 | 3.08 | 3.00 | 3.02 | 3.02 | -1.31% | 30,419,400 |
| Apr 1, 2026 | 3.09 | 3.10 | 3.04 | 3.06 | 3.06 | -0.33% | 27,212,800 |
| Mar 31, 2026 | 3.05 | 3.11 | 3.04 | 3.07 | 3.07 | 0.33% | 43,292,500 |
| Mar 30, 2026 | 3.03 | 3.07 | 2.99 | 3.06 | 3.06 | -0.65% | 37,502,940 |
| Mar 27, 2026 | 3.00 | 3.14 | 2.99 | 3.08 | 3.08 | 2.33% | 53,778,200 |
| Mar 26, 2026 | 3.08 | 3.12 | 2.99 | 3.01 | 3.01 | -2.27% | 43,400,930 |
| Mar 25, 2026 | 3.00 | 3.09 | 2.98 | 3.08 | 3.08 | 2.33% | 52,078,810 |
| Mar 24, 2026 | 2.95 | 3.02 | 2.90 | 3.01 | 3.01 | 3.08% | 52,415,360 |
| Mar 23, 2026 | 3.02 | 3.04 | 2.89 | 2.92 | 2.92 | -4.58% | 57,564,660 |
| Mar 20, 2026 | 3.16 | 3.18 | 3.06 | 3.06 | 3.06 | -3.16% | 49,127,590 |
| Mar 19, 2026 | 3.22 | 3.24 | 3.15 | 3.16 | 3.16 | -2.47% | 50,129,300 |
| Mar 18, 2026 | 3.29 | 3.30 | 3.22 | 3.24 | 3.24 | -1.22% | 58,748,469 |
| Mar 17, 2026 | 3.33 | 3.37 | 3.28 | 3.28 | 3.28 | -1.50% | 50,468,890 |
| Mar 16, 2026 | 3.33 | 3.37 | 3.32 | 3.33 | 3.33 | - | 43,655,000 |
| Mar 13, 2026 | 3.40 | 3.41 | 3.32 | 3.33 | 3.33 | -2.06% | 69,161,270 |
| Mar 12, 2026 | 3.39 | 3.46 | 3.38 | 3.40 | 3.40 | 0.29% | 69,260,350 |
| Mar 11, 2026 | 3.37 | 3.42 | 3.35 | 3.39 | 3.39 | 0.59% | 63,572,430 |
| Mar 10, 2026 | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | 0.30% | 54,549,728 |
| Mar 9, 2026 | 3.37 | 3.44 | 3.31 | 3.36 | 3.36 | -1.18% | 80,321,300 |
| Mar 6, 2026 | 3.28 | 3.41 | 3.28 | 3.40 | 3.40 | 2.72% | 87,862,400 |
| Mar 5, 2026 | 3.37 | 3.40 | 3.30 | 3.31 | 3.31 | -1.78% | 64,389,100 |
| Mar 4, 2026 | 3.30 | 3.42 | 3.26 | 3.37 | 3.37 | 0.60% | 88,665,130 |
| Mar 3, 2026 | 3.41 | 3.43 | 3.34 | 3.35 | 3.35 | -1.76% | 96,090,348 |
| Mar 2, 2026 | 3.35 | 3.44 | 3.31 | 3.41 | 3.41 | 3.96% | 136,777,100 |
| Feb 27, 2026 | 3.27 | 3.31 | 3.26 | 3.28 | 3.28 | 0.31% | 29,738,760 |
| Feb 26, 2026 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | -1.80% | 43,111,585 |
| Feb 25, 2026 | 3.30 | 3.37 | 3.29 | 3.33 | 3.33 | 0.60% | 49,194,620 |
| Feb 24, 2026 | 3.28 | 3.32 | 3.27 | 3.31 | 3.31 | 2.16% | 48,977,100 |
| Feb 13, 2026 | 3.28 | 3.29 | 3.23 | 3.24 | 3.24 | -1.22% | 38,944,640 |
| Feb 12, 2026 | 3.33 | 3.33 | 3.26 | 3.28 | 3.28 | -1.80% | 45,713,100 |
| Feb 11, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | - | 24,740,350 |
| Feb 10, 2026 | 3.34 | 3.37 | 3.32 | 3.34 | 3.34 | -0.30% | 34,011,540 |
| Feb 9, 2026 | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | 0.60% | 35,108,070 |
| Feb 6, 2026 | 3.34 | 3.36 | 3.31 | 3.33 | 3.33 | -0.60% | 35,622,900 |
| Feb 5, 2026 | 3.34 | 3.44 | 3.32 | 3.35 | 3.35 | - | 58,024,400 |
| Feb 4, 2026 | 3.30 | 3.36 | 3.28 | 3.35 | 3.35 | 1.52% | 45,887,660 |
| Feb 3, 2026 | 3.27 | 3.31 | 3.26 | 3.30 | 3.30 | 0.92% | 39,433,120 |
| Feb 2, 2026 | 3.31 | 3.34 | 3.22 | 3.27 | 3.27 | -1.51% | 65,109,000 |
| Jan 30, 2026 | 3.40 | 3.40 | 3.31 | 3.32 | 3.32 | -2.35% | 61,050,480 |
| Jan 29, 2026 | 3.36 | 3.45 | 3.33 | 3.40 | 3.40 | 0.59% | 63,316,930 |
| Jan 28, 2026 | 3.35 | 3.41 | 3.33 | 3.38 | 3.38 | 0.90% | 62,184,630 |
| Jan 27, 2026 | 3.37 | 3.39 | 3.30 | 3.35 | 3.35 | -0.89% | 49,513,800 |
| Jan 26, 2026 | 3.48 | 3.49 | 3.37 | 3.38 | 3.38 | -3.15% | 73,374,910 |
| Jan 23, 2026 | 3.49 | 3.51 | 3.45 | 3.49 | 3.49 | 0.87% | 76,352,900 |
| Jan 22, 2026 | 3.32 | 3.58 | 3.32 | 3.46 | 3.46 | 3.59% | 123,604,699 |
| Jan 21, 2026 | 3.31 | 3.38 | 3.28 | 3.34 | 3.34 | 0.60% | 59,090,000 |
| Jan 20, 2026 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -2.35% | 68,023,720 |
| Jan 19, 2026 | 3.37 | 3.41 | 3.33 | 3.40 | 3.40 | 0.59% | 43,380,600 |
| Jan 16, 2026 | 3.43 | 3.49 | 3.37 | 3.38 | 3.38 | -1.74% | 66,864,800 |
| Jan 15, 2026 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | -2.27% | 95,007,530 |
| Jan 14, 2026 | 3.49 | 3.61 | 3.48 | 3.52 | 3.52 | 0.86% | 110,181,100 |
| Jan 13, 2026 | 3.60 | 3.61 | 3.48 | 3.49 | 3.49 | -2.79% | 91,231,631 |
| Jan 12, 2026 | 3.54 | 3.60 | 3.53 | 3.59 | 3.59 | 1.70% | 93,292,462 |
| Jan 9, 2026 | 3.53 | 3.54 | 3.47 | 3.53 | 3.53 | -0.28% | 98,744,100 |
| Jan 8, 2026 | 3.43 | 3.58 | 3.41 | 3.54 | 3.54 | 3.21% | 121,172,900 |
| Jan 7, 2026 | 3.49 | 3.50 | 3.42 | 3.43 | 3.43 | -2.00% | 60,721,000 |
| Jan 6, 2026 | 3.48 | 3.56 | 3.47 | 3.50 | 3.50 | 0.86% | 78,511,322 |
| Jan 5, 2026 | 3.36 | 3.51 | 3.36 | 3.47 | 3.47 | 3.58% | 102,835,500 |
| Dec 31, 2025 | 3.36 | 3.38 | 3.32 | 3.35 | 3.35 | -0.30% | 35,847,940 |
| Dec 30, 2025 | 3.38 | 3.42 | 3.35 | 3.36 | 3.36 | -0.59% | 46,624,800 |
| Dec 29, 2025 | 3.41 | 3.41 | 3.36 | 3.38 | 3.38 | -0.59% | 35,621,790 |
| Dec 26, 2025 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | - | 42,932,760 |
| Dec 25, 2025 | 3.37 | 3.43 | 3.35 | 3.40 | 3.40 | 0.59% | 44,165,500 |
| Dec 24, 2025 | 3.32 | 3.40 | 3.31 | 3.38 | 3.38 | 2.11% | 48,026,023 |
| Dec 23, 2025 | 3.36 | 3.37 | 3.30 | 3.31 | 3.31 | -1.78% | 40,547,020 |
| Dec 22, 2025 | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | -0.59% | 40,368,550 |
| Dec 19, 2025 | 3.31 | 3.41 | 3.30 | 3.39 | 3.39 | 2.73% | 67,221,720 |
| Dec 18, 2025 | 3.34 | 3.35 | 3.29 | 3.30 | 3.30 | -0.90% | 31,469,000 |
| Dec 17, 2025 | 3.34 | 3.35 | 3.27 | 3.33 | 3.33 | - | 37,753,290 |
| Dec 16, 2025 | 3.32 | 3.44 | 3.32 | 3.33 | 3.33 | 0.60% | 50,050,200 |
| Dec 15, 2025 | 3.28 | 3.35 | 3.24 | 3.31 | 3.31 | 0.61% | 39,508,800 |
| Dec 12, 2025 | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | -1.20% | 49,736,350 |
| Dec 11, 2025 | 3.43 | 3.44 | 3.33 | 3.33 | 3.33 | -2.92% | 50,059,000 |
| Dec 10, 2025 | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | - | 26,503,080 |
| Dec 9, 2025 | 3.47 | 3.48 | 3.43 | 3.43 | 3.43 | -1.44% | 28,713,000 |
| Dec 8, 2025 | 3.50 | 3.54 | 3.47 | 3.48 | 3.48 | -0.29% | 35,880,400 |
| Dec 5, 2025 | 3.42 | 3.49 | 3.40 | 3.49 | 3.49 | 2.05% | 39,221,860 |
| Dec 4, 2025 | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | -1.44% | 28,910,100 |
| Dec 3, 2025 | 3.52 | 3.53 | 3.46 | 3.47 | 3.47 | -1.70% | 32,989,000 |
| Dec 2, 2025 | 3.51 | 3.54 | 3.47 | 3.53 | 3.53 | 0.57% | 37,250,730 |
| Dec 1, 2025 | 3.49 | 3.53 | 3.49 | 3.51 | 3.51 | 0.29% | 26,229,000 |
| Nov 28, 2025 | 3.48 | 3.51 | 3.45 | 3.50 | 3.50 | 0.29% | 34,279,310 |