Zhejiang Truelove Vogue Co., Ltd. (SHE:003041)
China
· Delayed Price · Currency is CNY 52.55
-3.45 (-6.16%)
Apr 29, 2026, 3:04 PM CST
Zhejiang Truelove Vogue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.25 | 62.25 | 50.40 | 53.43 | - | -4.59% | 7,157,184 |
| Apr 28, 2026 | 56.00 | 57.99 | 56.00 | 56.00 | 56.00 | -10.00% | 3,871,600 |
| Apr 21, 2026 | 62.25 | 65.02 | 61.11 | 62.22 | 62.22 | 1.39% | 8,388,972 |
| Apr 20, 2026 | 60.65 | 63.56 | 60.00 | 61.37 | 61.37 | 6.21% | 9,507,871 |
| Apr 17, 2026 | 57.90 | 59.97 | 57.39 | 57.78 | 57.78 | -0.33% | 7,106,449 |
| Apr 16, 2026 | 54.00 | 57.97 | 53.75 | 57.97 | 57.97 | 10.00% | 5,198,515 |
| Apr 15, 2026 | 52.09 | 53.95 | 52.09 | 52.70 | 52.70 | 1.25% | 3,526,850 |
| Apr 14, 2026 | 52.02 | 53.25 | 51.72 | 52.05 | 52.05 | 0.64% | 2,847,124 |
| Apr 13, 2026 | 51.88 | 52.52 | 50.90 | 51.72 | 51.72 | -0.86% | 2,902,920 |
| Apr 10, 2026 | 52.96 | 53.94 | 52.10 | 52.17 | 52.17 | -0.53% | 3,562,480 |
| Apr 9, 2026 | 53.22 | 53.84 | 52.25 | 52.45 | 52.45 | -1.65% | 4,650,206 |
| Apr 8, 2026 | 49.93 | 53.33 | 49.51 | 53.33 | 53.33 | 10.00% | 5,903,376 |
| Apr 7, 2026 | 50.40 | 50.90 | 48.40 | 48.48 | 48.48 | -3.56% | 2,780,251 |
| Apr 3, 2026 | 52.07 | 52.28 | 50.03 | 50.27 | 50.27 | -3.88% | 2,849,600 |
| Apr 2, 2026 | 53.00 | 53.81 | 51.15 | 52.30 | 52.30 | -0.93% | 4,487,900 |
| Apr 1, 2026 | 50.18 | 53.42 | 49.63 | 52.79 | 52.79 | 6.91% | 6,064,311 |
| Mar 31, 2026 | 49.77 | 51.20 | 48.97 | 49.38 | 49.38 | -0.78% | 2,861,000 |
| Mar 30, 2026 | 49.66 | 50.11 | 48.73 | 49.77 | 49.77 | -1.21% | 2,663,200 |
| Mar 27, 2026 | 50.00 | 51.26 | 49.28 | 50.38 | 50.38 | -0.16% | 2,538,200 |
| Mar 26, 2026 | 52.23 | 52.39 | 50.03 | 50.46 | 50.46 | -3.41% | 2,708,127 |
| Mar 25, 2026 | 51.40 | 53.70 | 51.00 | 52.24 | 52.24 | 3.67% | 5,042,724 |
| Mar 24, 2026 | 50.59 | 52.20 | 48.05 | 50.39 | 50.39 | 2.21% | 3,903,620 |
| Mar 23, 2026 | 53.05 | 53.10 | 48.50 | 49.30 | 49.30 | -7.45% | 5,076,680 |
| Mar 20, 2026 | 55.72 | 57.35 | 53.00 | 53.27 | 53.27 | -4.02% | 3,574,960 |
| Mar 19, 2026 | 57.36 | 57.65 | 55.01 | 55.50 | 55.50 | -5.08% | 4,991,824 |
| Mar 18, 2026 | 62.48 | 63.50 | 57.47 | 58.47 | 58.47 | -5.60% | 9,147,872 |
| Mar 17, 2026 | 67.38 | 68.30 | 61.61 | 61.94 | 61.94 | -6.01% | 7,606,508 |
| Mar 16, 2026 | 69.42 | 69.59 | 65.66 | 65.90 | 65.90 | -5.65% | 9,801,884 |
| Mar 13, 2026 | 61.98 | 69.85 | 60.10 | 69.85 | 69.85 | 10.00% | 15,282,710 |
| Mar 12, 2026 | 57.16 | 63.77 | 55.40 | 63.50 | 63.50 | 9.54% | 13,882,660 |
| Mar 11, 2026 | 57.00 | 59.38 | 52.71 | 57.97 | 57.97 | 7.39% | 11,951,950 |
| Mar 10, 2026 | 53.93 | 54.10 | 52.66 | 53.98 | 53.98 | 2.57% | 2,349,765 |
| Mar 9, 2026 | 51.14 | 52.76 | 50.55 | 52.63 | 52.63 | 0.15% | 2,627,900 |
| Mar 6, 2026 | 52.00 | 53.30 | 52.00 | 52.55 | 52.55 | 1.66% | 2,510,408 |
| Mar 5, 2026 | 52.00 | 52.86 | 51.11 | 51.69 | 51.69 | 1.17% | 1,782,994 |
| Mar 4, 2026 | 51.00 | 52.00 | 50.50 | 51.09 | 51.09 | -1.31% | 3,135,248 |
| Mar 3, 2026 | 55.96 | 56.58 | 51.59 | 51.77 | 51.77 | -7.52% | 4,503,536 |
| Mar 2, 2026 | 56.51 | 57.68 | 55.90 | 55.98 | 55.98 | -3.12% | 2,918,260 |
| Feb 27, 2026 | 57.20 | 57.88 | 56.37 | 57.78 | 57.78 | 0.57% | 2,405,152 |
| Feb 26, 2026 | 58.35 | 58.78 | 57.31 | 57.45 | 57.45 | -1.54% | 3,521,780 |
| Feb 25, 2026 | 60.74 | 60.98 | 58.15 | 58.35 | 58.35 | -3.93% | 5,727,440 |
| Feb 24, 2026 | 63.51 | 66.32 | 59.99 | 60.74 | 60.74 | -2.03% | 5,019,144 |
| Feb 13, 2026 | 63.03 | 64.63 | 61.03 | 62.00 | 62.00 | -3.03% | 4,297,876 |
| Feb 12, 2026 | 64.36 | 65.20 | 61.80 | 63.94 | 63.94 | -0.12% | 5,249,748 |
| Feb 11, 2026 | 64.49 | 67.50 | 62.59 | 64.02 | 64.02 | 0.27% | 7,965,000 |
| Feb 10, 2026 | 61.89 | 65.98 | 59.51 | 63.85 | 63.85 | 3.15% | 8,622,307 |
| Feb 9, 2026 | 63.84 | 65.35 | 59.03 | 61.90 | 61.90 | -2.29% | 12,244,820 |
| Feb 6, 2026 | 60.76 | 63.37 | 59.07 | 63.35 | 63.35 | 9.96% | 12,844,548 |
| Feb 5, 2026 | 55.57 | 58.24 | 55.57 | 57.61 | 57.61 | -1.50% | 4,324,484 |
| Feb 4, 2026 | 63.46 | 63.50 | 57.17 | 58.49 | 58.49 | -7.83% | 6,871,556 |
| Feb 3, 2026 | 62.00 | 64.13 | 60.90 | 63.46 | 63.46 | 3.49% | 4,378,996 |
| Feb 2, 2026 | 66.00 | 66.37 | 61.07 | 61.32 | 61.32 | -7.76% | 7,303,440 |
| Jan 30, 2026 | 62.01 | 68.30 | 62.01 | 66.48 | 66.48 | 5.78% | 9,664,441 |
| Jan 29, 2026 | 60.67 | 66.01 | 60.67 | 62.85 | 62.85 | 2.95% | 8,570,936 |
| Jan 28, 2026 | 59.51 | 64.18 | 56.13 | 61.05 | 61.05 | 1.63% | 8,604,208 |
| Jan 27, 2026 | 59.75 | 61.60 | 57.28 | 60.07 | 60.07 | 0.54% | 5,423,020 |
| Jan 26, 2026 | 64.40 | 65.80 | 59.14 | 59.75 | 59.75 | -5.55% | 7,741,176 |
| Jan 23, 2026 | 57.78 | 63.26 | 57.00 | 63.26 | 63.26 | 10.00% | 6,514,028 |
| Jan 22, 2026 | 57.16 | 58.80 | 56.70 | 57.51 | 57.51 | 0.51% | 4,524,704 |
| Jan 21, 2026 | 56.00 | 58.50 | 55.14 | 57.22 | 57.22 | 1.36% | 4,796,000 |
| Jan 20, 2026 | 57.20 | 58.66 | 55.80 | 56.45 | 56.45 | -2.00% | 3,840,400 |
| Jan 19, 2026 | 58.98 | 60.36 | 57.12 | 57.60 | 57.60 | -3.03% | 5,631,100 |
| Jan 16, 2026 | 62.33 | 63.47 | 58.86 | 59.40 | 59.40 | -5.65% | 7,910,044 |
| Jan 15, 2026 | 63.25 | 65.60 | 61.91 | 62.96 | 62.96 | -7.41% | 9,951,568 |
| Jan 14, 2026 | 69.03 | 74.00 | 66.06 | 68.00 | 68.00 | -3.46% | 17,066,630 |
| Jan 13, 2026 | 70.44 | 70.44 | 66.66 | 70.44 | 70.44 | 9.99% | 9,766,226 |
| Jan 12, 2026 | 64.04 | 64.04 | 62.33 | 64.04 | 64.04 | 10.00% | 4,677,449 |
| Jan 9, 2026 | 53.97 | 58.68 | 53.08 | 58.22 | 58.22 | 7.89% | 8,422,940 |
| Jan 8, 2026 | 55.39 | 56.05 | 53.32 | 53.96 | 53.96 | -2.44% | 8,677,951 |
| Jan 7, 2026 | 56.10 | 58.79 | 54.95 | 55.31 | 55.31 | -3.22% | 9,265,372 |
| Jan 6, 2026 | 55.01 | 60.00 | 55.01 | 57.15 | 57.15 | 3.95% | 10,045,627 |
| Jan 5, 2026 | 53.01 | 56.17 | 51.28 | 54.98 | 54.98 | 1.20% | 12,789,050 |
| Dec 31, 2025 | 49.60 | 54.82 | 48.00 | 54.33 | 54.33 | 9.01% | 15,025,880 |
| Dec 30, 2025 | 49.50 | 51.21 | 48.84 | 49.84 | 49.84 | 7.07% | 14,123,680 |
| Dec 29, 2025 | 44.52 | 48.00 | 43.90 | 46.55 | 46.55 | 3.56% | 12,289,000 |
| Dec 26, 2025 | 43.48 | 46.50 | 43.20 | 44.95 | 44.95 | 3.38% | 8,721,828 |
| Dec 25, 2025 | 42.82 | 44.60 | 42.20 | 43.48 | 43.48 | 1.42% | 4,659,520 |
| Dec 24, 2025 | 42.49 | 43.06 | 41.81 | 42.87 | 42.87 | 1.64% | 3,918,532 |
| Dec 23, 2025 | 42.38 | 43.74 | 41.44 | 42.18 | 42.18 | -0.68% | 5,716,200 |
| Dec 22, 2025 | 42.10 | 43.09 | 41.44 | 42.47 | 42.47 | 1.82% | 6,124,412 |
| Dec 19, 2025 | 41.20 | 42.43 | 40.31 | 41.71 | 41.71 | 1.36% | 4,930,120 |
| Dec 18, 2025 | 41.03 | 42.30 | 40.68 | 41.15 | 41.15 | -0.60% | 3,911,320 |
| Dec 17, 2025 | 41.20 | 41.68 | 40.80 | 41.40 | 41.40 | 0.46% | 2,874,520 |
| Dec 16, 2025 | 42.60 | 42.77 | 40.86 | 41.21 | 41.21 | -3.26% | 3,379,348 |
| Dec 15, 2025 | 42.30 | 43.27 | 42.01 | 42.60 | 42.60 | 0.73% | 3,269,920 |
| Dec 12, 2025 | 42.85 | 43.20 | 42.00 | 42.29 | 42.29 | -1.77% | 4,664,240 |
| Dec 11, 2025 | 45.01 | 45.30 | 42.85 | 43.05 | 43.05 | -4.76% | 4,415,320 |
| Dec 10, 2025 | 44.95 | 45.20 | 43.80 | 45.20 | 45.20 | 0.22% | 4,335,100 |
| Dec 9, 2025 | 46.11 | 46.34 | 44.71 | 45.10 | 45.10 | -2.59% | 4,493,008 |
| Dec 8, 2025 | 46.41 | 46.88 | 45.01 | 46.30 | 46.30 | 0.52% | 6,493,384 |
| Dec 5, 2025 | 46.27 | 47.50 | 45.12 | 46.06 | 46.06 | -0.48% | 6,033,738 |
| Dec 4, 2025 | 48.76 | 49.47 | 45.90 | 46.28 | 46.28 | -6.03% | 11,240,020 |
| Dec 3, 2025 | 51.01 | 52.86 | 48.66 | 49.25 | 49.25 | -3.75% | 11,449,250 |
| Dec 2, 2025 | 49.07 | 52.80 | 48.10 | 51.17 | 51.17 | 3.44% | 13,265,050 |
| Dec 1, 2025 | 53.89 | 55.49 | 49.38 | 49.47 | 49.47 | -8.05% | 15,996,420 |
| Nov 28, 2025 | 57.12 | 58.60 | 53.15 | 53.80 | 53.80 | -8.89% | 18,986,870 |
| Nov 27, 2025 | 61.57 | 64.92 | 55.00 | 59.05 | 59.05 | 0.05% | 21,702,920 |
| Nov 26, 2025 | 56.85 | 60.99 | 53.86 | 59.02 | 59.02 | -1.37% | 15,537,110 |
| Nov 25, 2025 | 55.60 | 59.84 | 53.60 | 59.84 | 59.84 | 10.00% | 18,593,070 |
| Nov 24, 2025 | 58.10 | 58.16 | 51.30 | 54.40 | 54.40 | -4.56% | 17,375,038 |