Zhejiang Juhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.26	34.26	33.70	33.99	33.99	-0.29%	14,075,380
Dec 4, 2025	33.84	34.28	33.58	34.09	34.09	0.83%	14,533,690
Dec 3, 2025	33.50	34.10	33.50	33.81	33.81	1.20%	16,542,950
Dec 2, 2025	33.58	33.74	33.25	33.41	33.41	-0.74%	9,482,142
Dec 1, 2025	33.63	33.95	33.46	33.66	33.66	0.42%	13,467,750
Nov 28, 2025	33.50	33.78	33.31	33.52	33.52	-0.09%	8,993,936
Nov 27, 2025	33.50	34.13	33.46	33.55	33.55	0.15%	11,602,640
Nov 26, 2025	33.45	33.84	33.15	33.50	33.50	0.18%	10,628,680
Nov 25, 2025	33.58	33.75	33.30	33.44	33.44	0.91%	13,045,780
Nov 24, 2025	33.48	33.90	32.99	33.14	33.14	-0.18%	16,736,570
Nov 21, 2025	34.15	34.20	33.20	33.20	33.20	-3.57%	18,386,299
Nov 20, 2025	34.75	35.31	34.40	34.43	34.43	-0.92%	14,379,770
Nov 19, 2025	34.40	35.18	34.37	34.75	34.75	0.26%	14,291,100
Nov 18, 2025	35.20	35.90	34.36	34.66	34.66	-1.53%	20,311,940
Nov 17, 2025	35.60	36.18	35.02	35.20	35.20	-1.12%	18,802,810
Nov 14, 2025	36.00	36.16	35.60	35.60	35.60	-1.85%	21,501,680
Nov 13, 2025	35.22	36.38	35.04	36.27	36.27	3.39%	36,821,610
Nov 12, 2025	34.60	35.56	34.07	35.08	35.08	1.10%	23,525,670
Nov 11, 2025	35.68	35.73	34.63	34.70	34.70	-3.21%	23,766,530
Nov 10, 2025	35.05	36.10	35.05	35.85	35.85	2.43%	31,939,410
Nov 7, 2025	34.80	35.50	34.31	35.00	35.00	0.46%	28,591,860
Nov 6, 2025	33.55	34.95	33.45	34.84	34.84	4.28%	36,014,400
Nov 5, 2025	32.80	33.63	32.57	33.41	33.41	0.78%	18,955,220
Nov 4, 2025	34.00	34.05	32.95	33.15	33.15	-1.95%	28,465,830
Nov 3, 2025	35.32	35.40	33.18	33.81	33.81	-4.28%	46,294,420
Oct 31, 2025	35.99	36.43	35.22	35.32	35.32	-2.11%	30,318,370
Oct 30, 2025	37.44	37.45	36.00	36.08	36.08	-3.48%	33,218,410
Oct 29, 2025	35.83	37.45	35.80	37.38	37.38	4.62%	40,617,430
Oct 28, 2025	35.79	36.40	35.50	35.73	35.73	-0.11%	29,881,600
Oct 27, 2025	35.70	36.52	35.31	35.77	35.77	0.87%	35,984,030
Oct 24, 2025	35.02	35.54	34.80	35.46	35.46	-0.48%	38,093,080
Oct 23, 2025	35.51	35.76	34.72	35.63	35.63	-0.47%	24,121,570
Oct 22, 2025	36.03	36.30	35.45	35.80	35.80	-1.00%	16,657,370
Oct 21, 2025	35.90	36.59	35.80	36.16	36.16	0.39%	23,382,110
Oct 20, 2025	35.49	36.16	35.49	36.02	36.02	2.04%	24,572,980
Oct 17, 2025	36.58	36.72	35.25	35.30	35.30	-3.68%	32,437,880
Oct 16, 2025	36.91	37.10	36.41	36.65	36.65	-1.74%	23,247,150
Oct 15, 2025	36.40	37.42	35.88	37.30	37.30	2.50%	29,664,760
Oct 14, 2025	39.50	39.60	36.18	36.39	36.39	-5.97%	58,177,280
Oct 13, 2025	39.00	39.76	38.03	38.70	38.70	-4.66%	54,183,220
Oct 10, 2025	41.00	41.66	40.25	40.59	40.59	-2.29%	43,007,300
Oct 9, 2025	41.00	41.95	40.13	41.54	41.54	3.82%	47,728,510
Sep 30, 2025	39.41	40.21	38.84	40.01	40.01	1.04%	49,483,560
Sep 29, 2025	36.79	39.71	36.72	39.60	39.60	7.99%	71,711,370
Sep 26, 2025	36.50	37.38	36.18	36.67	36.67	0.08%	35,512,910
Sep 25, 2025	36.20	37.12	36.16	36.64	36.64	0.41%	25,616,960
Sep 24, 2025	35.87	36.84	35.70	36.49	36.49	1.79%	31,353,720
Sep 23, 2025	36.04	36.78	35.20	35.85	35.85	-2.71%	35,054,180
Sep 22, 2025	36.61	36.85	35.48	36.85	36.85	0.63%	35,460,370
Sep 19, 2025	36.73	37.41	36.43	36.62	36.62	-0.38%	28,027,180