Zhejiang Jihua Group Co., Ltd. (603980.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.0000 | 4.1100 | 3.9500 | 3.9600 | 3.9600 | 49,375,906 |
| 29 Apr 2024 | 3.6100 | 3.7500 | 3.6000 | 3.7400 | 3.7400 | 6,969,480 |
| 26 Apr 2024 | 3.5400 | 3.6400 | 3.4800 | 3.6400 | 3.6400 | 6,138,551 |
| 25 Apr 2024 | 3.4800 | 3.6100 | 3.4800 | 3.5600 | 3.5600 | 5,167,340 |
| 24 Apr 2024 | 3.4600 | 3.5200 | 3.4500 | 3.4800 | 3.4800 | 4,280,900 |
| 23 Apr 2024 | 3.4100 | 3.4800 | 3.3900 | 3.4500 | 3.4500 | 4,168,460 |
| 22 Apr 2024 | 3.5400 | 3.5600 | 3.3800 | 3.4000 | 3.4000 | 6,427,620 |
| 19 Apr 2024 | 3.5100 | 3.6500 | 3.4800 | 3.5600 | 3.5600 | 5,248,040 |
| 18 Apr 2024 | 3.5700 | 3.6000 | 3.4900 | 3.5300 | 3.5300 | 5,267,117 |
| 17 Apr 2024 | 3.4500 | 3.5800 | 3.4200 | 3.5700 | 3.5700 | 7,725,000 |
| 16 Apr 2024 | 3.7400 | 3.7700 | 3.3900 | 3.3900 | 3.3900 | 13,705,220 |
| 15 Apr 2024 | 3.8500 | 3.9000 | 3.6000 | 3.7700 | 3.7700 | 12,707,140 |
| 12 Apr 2024 | 3.8800 | 3.9000 | 3.8300 | 3.8500 | 3.8500 | 5,717,940 |
| 11 Apr 2024 | 3.8100 | 3.9200 | 3.7800 | 3.8600 | 3.8600 | 6,661,680 |
| 10 Apr 2024 | 3.9000 | 3.9100 | 3.7500 | 3.8200 | 3.8200 | 7,911,460 |
| 09 Apr 2024 | 3.7100 | 3.8900 | 3.7100 | 3.8800 | 3.8800 | 9,779,660 |
| 08 Apr 2024 | 3.8800 | 3.8800 | 3.7000 | 3.7100 | 3.7100 | 11,478,544 |
| 03 Apr 2024 | 3.9900 | 4.0500 | 3.8500 | 3.8800 | 3.8800 | 18,026,600 |
| 02 Apr 2024 | 3.8600 | 4.2300 | 3.8400 | 4.0200 | 4.0200 | 27,295,025 |
| 01 Apr 2024 | 3.7100 | 3.8900 | 3.7100 | 3.8500 | 3.8500 | 9,600,980 |
| 29 Mar 2024 | 3.6000 | 3.6700 | 3.6000 | 3.7100 | 3.7100 | 3,482,000 |
| 28 Mar 2024 | 3.5100 | 3.6400 | 3.5100 | 3.6100 | 3.6100 | 6,160,563 |
| 27 Mar 2024 | 3.6200 | 3.6200 | 3.5100 | 3.5200 | 3.5200 | 4,918,120 |
| 26 Mar 2024 | 3.5700 | 3.6600 | 3.5400 | 3.6100 | 3.6100 | 4,310,400 |
| 25 Mar 2024 | 3.6800 | 3.6900 | 3.5700 | 3.5700 | 3.5700 | 7,568,760 |
| 22 Mar 2024 | 3.7800 | 3.8100 | 3.6700 | 3.6800 | 3.6800 | 6,819,140 |
| 21 Mar 2024 | 3.7700 | 3.8000 | 3.7100 | 3.7700 | 3.7700 | 5,127,823 |
| 20 Mar 2024 | 3.6900 | 3.8000 | 3.6800 | 3.7700 | 3.7700 | 7,484,300 |
| 19 Mar 2024 | 3.7000 | 3.7200 | 3.6500 | 3.6700 | 3.6700 | 4,743,120 |
| 18 Mar 2024 | 3.6200 | 3.7100 | 3.6100 | 3.7000 | 3.7000 | 5,572,060 |
| 15 Mar 2024 | 3.5400 | 3.6300 | 3.4900 | 3.6100 | 3.6100 | 6,986,538 |
| 14 Mar 2024 | 3.4900 | 3.5600 | 3.4800 | 3.5300 | 3.5300 | 6,264,280 |
| 13 Mar 2024 | 3.5400 | 3.5500 | 3.4600 | 3.4900 | 3.4900 | 4,568,400 |
| 12 Mar 2024 | 3.4700 | 3.5400 | 3.4500 | 3.5400 | 3.5400 | 7,220,050 |
| 11 Mar 2024 | 3.4200 | 3.4700 | 3.4100 | 3.4700 | 3.4700 | 4,326,165 |
| 08 Mar 2024 | 3.3800 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 3,147,624 |
| 07 Mar 2024 | 3.3900 | 3.4800 | 3.3800 | 3.3900 | 3.3900 | 7,244,280 |
| 06 Mar 2024 | 3.3600 | 3.4100 | 3.3400 | 3.3800 | 3.3800 | 5,604,260 |
| 05 Mar 2024 | 3.4500 | 3.4700 | 3.3500 | 3.3700 | 3.3700 | 7,011,067 |
| 04 Mar 2024 | 3.5400 | 3.5700 | 3.4400 | 3.4600 | 3.4600 | 9,432,800 |
| 01 Mar 2024 | 3.6500 | 3.6900 | 3.5000 | 3.5800 | 3.5800 | 10,604,574 |
| 29 Feb 2024 | 3.4100 | 3.6100 | 3.3600 | 3.6100 | 3.6100 | 13,076,011 |
| 28 Feb 2024 | 3.8000 | 3.9800 | 3.4600 | 3.5100 | 3.5100 | 20,324,307 |
| 27 Feb 2024 | 3.5300 | 3.6400 | 3.5100 | 3.6400 | 3.6400 | 8,925,214 |
| 26 Feb 2024 | 3.5100 | 3.6100 | 3.4800 | 3.5500 | 3.5500 | 9,166,940 |
| 23 Feb 2024 | 3.3900 | 3.5300 | 3.3900 | 3.5200 | 3.5200 | 6,735,453 |
| 22 Feb 2024 | 3.3500 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 5,334,140 |
| 21 Feb 2024 | 3.2400 | 3.4600 | 3.1800 | 3.3600 | 3.3600 | 10,218,952 |
| 20 Feb 2024 | 3.2100 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 5,355,413 |
| 19 Feb 2024 | 3.1100 | 3.2700 | 3.1000 | 3.2100 | 3.2100 | 10,014,168 |
| 08 Feb 2024 | 2.9300 | 3.1200 | 2.7900 | 3.1000 | 3.1000 | 13,457,012 |
| 07 Feb 2024 | 3.1500 | 3.1800 | 2.9000 | 2.9500 | 2.9500 | 14,498,657 |
| 06 Feb 2024 | 3.1100 | 3.3000 | 2.9400 | 3.1300 | 3.1300 | 14,181,300 |
| 05 Feb 2024 | 3.5000 | 3.5200 | 3.2000 | 3.2000 | 3.2000 | 13,642,740 |
| 02 Feb 2024 | 3.7100 | 3.8300 | 3.4200 | 3.5600 | 3.5600 | 10,841,139 |
| 01 Feb 2024 | 3.8300 | 3.8500 | 3.6300 | 3.7600 | 3.7600 | 9,045,014 |
| 31 Jan 2024 | 4.0600 | 4.0600 | 3.8200 | 3.8300 | 3.8300 | 12,788,394 |
| 30 Jan 2024 | 4.1800 | 4.2200 | 4.0300 | 4.0700 | 4.0700 | 11,899,334 |
| 29 Jan 2024 | 4.4300 | 4.5200 | 4.2100 | 4.2300 | 4.2300 | 10,960,980 |
| 26 Jan 2024 | 4.3500 | 4.5000 | 4.3300 | 4.4300 | 4.4300 | 14,976,220 |
| 25 Jan 2024 | 4.2600 | 4.4000 | 4.1800 | 4.3800 | 4.3800 | 21,500,153 |
| 24 Jan 2024 | 4.0600 | 4.3100 | 4.0200 | 4.2300 | 4.2300 | 29,566,674 |
| 23 Jan 2024 | 4.5800 | 4.6100 | 4.1900 | 4.1900 | 4.1900 | 30,675,371 |
| 22 Jan 2024 | 4.8200 | 5.0700 | 4.4600 | 4.6600 | 4.6600 | 43,525,106 |
| 19 Jan 2024 | 4.8100 | 5.1900 | 4.7000 | 4.9400 | 4.9400 | 45,101,969 |
| 18 Jan 2024 | 4.7300 | 4.9700 | 4.6100 | 4.8900 | 4.8900 | 37,404,707 |
| 17 Jan 2024 | 4.7200 | 5.1000 | 4.6700 | 4.7800 | 4.7800 | 25,213,818 |
| 16 Jan 2024 | 4.7300 | 4.7700 | 4.6600 | 4.7200 | 4.7200 | 3,579,840 |
| 15 Jan 2024 | 4.7500 | 4.7600 | 4.7000 | 4.7100 | 4.7100 | 2,638,960 |
| 12 Jan 2024 | 4.7700 | 4.8200 | 4.7200 | 4.7300 | 4.7300 | 3,539,000 |
| 11 Jan 2024 | 4.7800 | 4.7900 | 4.7100 | 4.7500 | 4.7500 | 3,171,026 |
| 10 Jan 2024 | 4.7200 | 4.8100 | 4.6700 | 4.7400 | 4.7400 | 3,820,486 |
| 09 Jan 2024 | 4.7100 | 4.7700 | 4.7000 | 4.7400 | 4.7400 | 3,898,520 |
| 08 Jan 2024 | 4.7700 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 4,002,140 |
| 05 Jan 2024 | 4.7800 | 4.8600 | 4.7400 | 4.7500 | 4.7500 | 3,377,180 |
| 04 Jan 2024 | 4.7900 | 4.8400 | 4.7800 | 4.8000 | 4.8000 | 3,744,709 |
| 03 Jan 2024 | 4.7700 | 4.8100 | 4.7300 | 4.7900 | 4.7900 | 4,814,460 |
| 02 Jan 2024 | 4.6900 | 4.8000 | 4.6700 | 4.7700 | 4.7700 | 6,711,980 |
| 29 Dec 2023 | 4.6500 | 4.7200 | 4.6300 | 4.6700 | 4.6700 | 3,088,500 |
| 28 Dec 2023 | 4.5600 | 4.6700 | 4.5200 | 4.6500 | 4.6500 | 3,253,340 |
| 27 Dec 2023 | 4.5600 | 4.6000 | 4.5000 | 4.5700 | 4.5700 | 2,299,480 |
| 26 Dec 2023 | 4.5600 | 4.6000 | 4.5400 | 4.5600 | 4.5600 | 2,879,640 |
| 25 Dec 2023 | 4.6100 | 4.6300 | 4.5400 | 4.5600 | 4.5600 | 2,670,500 |
| 22 Dec 2023 | 4.6500 | 4.6700 | 4.5800 | 4.6000 | 4.6000 | 3,616,120 |
| 21 Dec 2023 | 4.6000 | 4.7000 | 4.5300 | 4.6700 | 4.6700 | 4,042,740 |
| 20 Dec 2023 | 4.6300 | 4.6800 | 4.5900 | 4.6000 | 4.6000 | 2,688,620 |
| 19 Dec 2023 | 4.6300 | 4.6500 | 4.5900 | 4.6400 | 4.6400 | 2,415,240 |
| 18 Dec 2023 | 4.7300 | 4.7300 | 4.6000 | 4.6200 | 4.6200 | 2,811,800 |
| 15 Dec 2023 | 4.6400 | 4.6800 | 4.6300 | 4.6700 | 4.6700 | 2,285,000 |
| 14 Dec 2023 | 4.6500 | 4.6800 | 4.6300 | 4.6400 | 4.6400 | 1,885,740 |
| 13 Dec 2023 | 4.6400 | 4.6900 | 4.6100 | 4.6300 | 4.6300 | 2,792,800 |
| 12 Dec 2023 | 4.6400 | 4.6600 | 4.5800 | 4.6500 | 4.6500 | 2,040,020 |
| 11 Dec 2023 | 4.5700 | 4.6600 | 4.5200 | 4.6500 | 4.6500 | 4,210,680 |
| 08 Dec 2023 | 4.7000 | 4.7100 | 4.5700 | 4.5800 | 4.5800 | 3,637,440 |
| 07 Dec 2023 | 4.7700 | 4.7700 | 4.6600 | 4.7000 | 4.7000 | 3,027,820 |
| 06 Dec 2023 | 4.6700 | 4.7700 | 4.6600 | 4.7500 | 4.7500 | 3,963,960 |
| 05 Dec 2023 | 4.7400 | 4.7400 | 4.6600 | 4.6600 | 4.6600 | 3,078,420 |
| 04 Dec 2023 | 4.7400 | 4.7900 | 4.7000 | 4.7300 | 4.7300 | 3,391,460 |
| 01 Dec 2023 | 4.7400 | 4.7600 | 4.6900 | 4.7400 | 4.7400 | 2,577,500 |
| 30 Nov 2023 | 4.7500 | 4.7700 | 4.7000 | 4.7300 | 4.7300 | 2,394,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.