Zhejiang Jihua Group Co., Ltd. (SHA:603980)
China
· Delayed Price · Currency is CNY 6.33
+0.14 (2.26%)
Apr 30, 2026, 11:30 AM CST
Zhejiang Jihua Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.31 | 6.45 | 6.28 | 6.37 | - | 2.91% | 10,497,700 |
| Apr 29, 2026 | 6.14 | 6.24 | 6.10 | 6.19 | 6.19 | 0.49% | 13,140,200 |
| Apr 28, 2026 | 6.09 | 6.25 | 6.06 | 6.16 | 6.16 | 0.65% | 16,111,640 |
| Apr 27, 2026 | 6.21 | 6.23 | 6.00 | 6.12 | 6.12 | -1.45% | 19,019,400 |
| Apr 24, 2026 | 6.25 | 6.30 | 6.12 | 6.21 | 6.21 | -1.27% | 25,913,560 |
| Apr 23, 2026 | 6.28 | 6.34 | 6.19 | 6.29 | 6.29 | - | 14,391,090 |
| Apr 22, 2026 | 6.20 | 6.30 | 6.17 | 6.29 | 6.29 | 0.80% | 13,235,720 |
| Apr 21, 2026 | 6.25 | 6.27 | 6.15 | 6.24 | 6.24 | -0.48% | 11,799,200 |
| Apr 20, 2026 | 6.23 | 6.32 | 6.17 | 6.27 | 6.27 | 0.48% | 13,954,300 |
| Apr 17, 2026 | 6.39 | 6.43 | 6.19 | 6.24 | 6.24 | -2.95% | 24,080,280 |
| Apr 16, 2026 | 6.28 | 6.44 | 6.26 | 6.43 | 6.43 | 2.06% | 19,232,240 |
| Apr 15, 2026 | 6.29 | 6.38 | 6.20 | 6.30 | 6.30 | 0.48% | 18,932,400 |
| Apr 14, 2026 | 6.39 | 6.41 | 6.17 | 6.27 | 6.27 | -1.26% | 20,810,220 |
| Apr 13, 2026 | 6.40 | 6.40 | 6.26 | 6.35 | 6.35 | -1.24% | 21,923,000 |
| Apr 10, 2026 | 6.50 | 6.64 | 6.40 | 6.43 | 6.43 | -0.92% | 34,268,600 |
| Apr 9, 2026 | 6.61 | 6.82 | 6.44 | 6.49 | 6.49 | -0.31% | 47,940,960 |
| Apr 8, 2026 | 6.43 | 6.53 | 6.35 | 6.51 | 6.51 | 1.72% | 20,186,920 |
| Apr 7, 2026 | 6.19 | 6.43 | 6.14 | 6.40 | 6.40 | 4.23% | 21,896,080 |
| Apr 3, 2026 | 6.43 | 6.44 | 6.09 | 6.14 | 6.14 | -4.66% | 21,357,000 |
| Apr 2, 2026 | 6.54 | 6.60 | 6.35 | 6.44 | 6.44 | -2.13% | 14,347,400 |
| Apr 1, 2026 | 6.53 | 6.60 | 6.47 | 6.58 | 6.58 | 2.17% | 13,760,900 |
| Mar 31, 2026 | 6.55 | 6.63 | 6.42 | 6.44 | 6.44 | -0.92% | 16,900,500 |
| Mar 30, 2026 | 6.42 | 6.52 | 6.36 | 6.50 | 6.50 | 0.78% | 16,835,750 |
| Mar 27, 2026 | 6.32 | 6.53 | 6.32 | 6.45 | 6.45 | 0.16% | 18,347,460 |
| Mar 26, 2026 | 6.41 | 6.57 | 6.35 | 6.44 | 6.44 | -0.31% | 15,900,680 |
| Mar 25, 2026 | 6.35 | 6.52 | 6.30 | 6.46 | 6.46 | 2.54% | 19,795,940 |
| Mar 24, 2026 | 6.25 | 6.32 | 6.05 | 6.30 | 6.30 | 2.77% | 22,706,140 |
| Mar 23, 2026 | 6.31 | 6.45 | 6.01 | 6.13 | 6.13 | -4.96% | 36,025,580 |
| Mar 20, 2026 | 6.89 | 6.90 | 6.43 | 6.45 | 6.45 | -4.44% | 33,954,860 |
| Mar 19, 2026 | 7.01 | 7.05 | 6.65 | 6.75 | 6.75 | -4.53% | 45,195,760 |
| Mar 18, 2026 | 7.00 | 7.09 | 6.90 | 7.07 | 7.07 | 0.28% | 21,096,140 |
| Mar 17, 2026 | 7.26 | 7.36 | 7.03 | 7.05 | 7.05 | -2.76% | 28,102,400 |
| Mar 16, 2026 | 7.30 | 7.59 | 7.17 | 7.25 | 7.25 | -1.76% | 46,013,960 |
| Mar 13, 2026 | 7.60 | 7.98 | 7.30 | 7.38 | 7.38 | -2.64% | 50,673,840 |
| Mar 12, 2026 | 7.90 | 7.90 | 7.45 | 7.58 | 7.58 | -3.44% | 51,430,280 |
| Mar 11, 2026 | 7.72 | 7.95 | 7.62 | 7.85 | 7.85 | 1.82% | 56,504,640 |
| Mar 10, 2026 | 7.59 | 7.97 | 7.53 | 7.71 | 7.71 | 1.31% | 61,059,780 |
| Mar 9, 2026 | 7.70 | 7.76 | 7.30 | 7.61 | 7.61 | -1.81% | 48,573,160 |
| Mar 6, 2026 | 7.39 | 7.79 | 7.36 | 7.75 | 7.75 | 4.45% | 47,168,660 |
| Mar 5, 2026 | 7.59 | 7.76 | 7.35 | 7.42 | 7.42 | -1.59% | 44,524,280 |
| Mar 4, 2026 | 7.08 | 7.84 | 7.07 | 7.54 | 7.54 | 3.57% | 81,951,380 |
| Mar 3, 2026 | 8.05 | 8.05 | 7.16 | 7.28 | 7.28 | -6.91% | 71,035,880 |
| Mar 2, 2026 | 7.90 | 7.98 | 7.41 | 7.82 | 7.82 | -3.10% | 84,650,390 |
| Feb 27, 2026 | 8.26 | 8.45 | 8.01 | 8.07 | 8.07 | -2.06% | 72,859,359 |
| Feb 26, 2026 | 8.51 | 8.87 | 8.20 | 8.24 | 8.24 | -1.90% | 102,394,300 |
| Feb 25, 2026 | 8.60 | 8.86 | 8.32 | 8.40 | 8.40 | 1.69% | 111,559,100 |
| Feb 24, 2026 | 7.94 | 8.56 | 7.76 | 8.26 | 8.26 | 6.17% | 118,456,900 |
| Feb 13, 2026 | 8.74 | 8.89 | 7.78 | 7.78 | 7.78 | -9.95% | 91,406,506 |
| Feb 12, 2026 | 8.40 | 8.96 | 8.10 | 8.64 | 8.64 | -0.92% | 143,960,908 |
| Feb 11, 2026 | 8.35 | 8.72 | 7.90 | 8.72 | 8.72 | 9.96% | 155,556,400 |
| Feb 10, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 9.99% | 5,365,409 |
| Feb 9, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 10.08% | 5,219,673 |
| Jan 30, 2026 | 6.44 | 6.75 | 6.22 | 6.55 | 6.55 | 1.71% | 142,062,400 |
| Jan 29, 2026 | 5.76 | 6.44 | 5.74 | 6.44 | 6.44 | 10.09% | 154,891,000 |
| Jan 28, 2026 | 5.50 | 6.07 | 5.48 | 5.85 | 5.85 | 5.98% | 128,297,700 |
| Jan 27, 2026 | 5.55 | 5.60 | 5.41 | 5.52 | 5.52 | -1.43% | 17,217,150 |
| Jan 26, 2026 | 5.70 | 5.70 | 5.53 | 5.60 | 5.60 | -1.58% | 20,770,440 |
| Jan 23, 2026 | 5.75 | 5.77 | 5.66 | 5.69 | 5.69 | -1.04% | 25,659,700 |
| Jan 22, 2026 | 5.82 | 5.89 | 5.68 | 5.75 | 5.75 | -3.20% | 45,300,650 |
| Jan 21, 2026 | 5.67 | 6.09 | 5.56 | 5.94 | 5.94 | 7.03% | 85,499,690 |
| Jan 20, 2026 | 5.40 | 5.55 | 5.34 | 5.55 | 5.55 | 2.97% | 18,563,480 |
| Jan 19, 2026 | 5.19 | 5.43 | 5.18 | 5.39 | 5.39 | 3.45% | 18,687,340 |
| Jan 16, 2026 | 5.31 | 5.32 | 5.17 | 5.21 | 5.21 | -1.51% | 10,624,820 |
| Jan 15, 2026 | 5.25 | 5.31 | 5.22 | 5.29 | 5.29 | 0.38% | 11,441,280 |
| Jan 14, 2026 | 5.24 | 5.36 | 5.18 | 5.27 | 5.27 | 0.57% | 16,111,760 |
| Jan 13, 2026 | 5.19 | 5.33 | 5.15 | 5.24 | 5.24 | 0.77% | 23,251,080 |
| Jan 12, 2026 | 5.16 | 5.20 | 5.10 | 5.20 | 5.20 | 1.36% | 12,264,920 |
| Jan 9, 2026 | 5.09 | 5.14 | 5.06 | 5.13 | 5.13 | 0.39% | 9,826,420 |
| Jan 8, 2026 | 5.06 | 5.12 | 5.03 | 5.11 | 5.11 | 0.99% | 8,465,440 |
| Jan 7, 2026 | 5.13 | 5.14 | 5.05 | 5.06 | 5.06 | -1.36% | 8,514,520 |
| Jan 6, 2026 | 5.07 | 5.15 | 5.05 | 5.13 | 5.13 | 1.18% | 7,874,640 |
| Jan 5, 2026 | 5.04 | 5.09 | 5.01 | 5.07 | 5.07 | 0.60% | 8,718,126 |
| Dec 31, 2025 | 5.08 | 5.09 | 4.99 | 5.04 | 5.04 | -0.59% | 7,053,500 |
| Dec 30, 2025 | 5.10 | 5.12 | 5.02 | 5.07 | 5.07 | -1.36% | 7,906,580 |
| Dec 29, 2025 | 5.12 | 5.15 | 5.07 | 5.14 | 5.14 | 0.39% | 8,918,300 |
| Dec 26, 2025 | 5.18 | 5.20 | 5.11 | 5.12 | 5.12 | -0.97% | 8,650,140 |
| Dec 25, 2025 | 5.13 | 5.20 | 5.10 | 5.17 | 5.17 | 0.78% | 5,889,700 |
| Dec 24, 2025 | 5.13 | 5.14 | 5.08 | 5.13 | 5.13 | 0.39% | 5,011,898 |
| Dec 23, 2025 | 5.15 | 5.17 | 5.09 | 5.11 | 5.11 | -1.16% | 7,121,020 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.12 | 5.17 | 5.17 | 0.58% | 6,830,020 |
| Dec 19, 2025 | 5.05 | 5.15 | 5.05 | 5.14 | 5.14 | 1.78% | 8,750,760 |
| Dec 18, 2025 | 4.96 | 5.09 | 4.94 | 5.05 | 5.05 | 1.41% | 7,289,600 |
| Dec 17, 2025 | 4.94 | 5.00 | 4.88 | 4.98 | 4.98 | 1.01% | 9,702,260 |
| Dec 16, 2025 | 5.07 | 5.07 | 4.93 | 4.93 | 4.93 | -2.95% | 8,605,060 |
| Dec 15, 2025 | 5.03 | 5.09 | 4.95 | 5.08 | 5.08 | 0.59% | 7,668,560 |
| Dec 12, 2025 | 5.07 | 5.13 | 5.03 | 5.05 | 5.05 | -0.39% | 9,392,740 |
| Dec 11, 2025 | 5.23 | 5.24 | 5.07 | 5.07 | 5.07 | -2.69% | 11,756,560 |
| Dec 10, 2025 | 5.36 | 5.36 | 5.20 | 5.21 | 5.21 | -2.25% | 12,596,300 |
| Dec 9, 2025 | 5.36 | 5.40 | 5.33 | 5.33 | 5.33 | -0.74% | 7,845,440 |
| Dec 8, 2025 | 5.39 | 5.42 | 5.31 | 5.37 | 5.37 | 1.32% | 12,795,440 |
| Dec 5, 2025 | 5.26 | 5.32 | 5.21 | 5.30 | 5.30 | 0.76% | 8,337,160 |
| Dec 4, 2025 | 5.28 | 5.31 | 5.20 | 5.26 | 5.26 | - | 9,583,580 |
| Dec 3, 2025 | 5.34 | 5.35 | 5.25 | 5.26 | 5.26 | -1.31% | 8,292,380 |
| Dec 2, 2025 | 5.35 | 5.37 | 5.28 | 5.33 | 5.33 | -0.74% | 8,530,900 |
| Dec 1, 2025 | 5.36 | 5.41 | 5.34 | 5.37 | 5.37 | - | 9,033,520 |
| Nov 28, 2025 | 5.34 | 5.39 | 5.29 | 5.37 | 5.37 | -0.19% | 10,340,480 |
| Nov 27, 2025 | 5.31 | 5.47 | 5.26 | 5.38 | 5.38 | 1.32% | 14,947,580 |
| Nov 26, 2025 | 5.30 | 5.37 | 5.28 | 5.31 | 5.31 | 0.38% | 12,026,180 |
| Nov 25, 2025 | 5.23 | 5.33 | 5.20 | 5.29 | 5.29 | 1.73% | 11,474,834 |
| Nov 24, 2025 | 5.27 | 5.28 | 5.13 | 5.20 | 5.20 | 0.39% | 13,801,920 |