Zhejiang Juli Culture Development Co.,Ltd. - 002247.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.75	2.74	2.74	2.8	2.73	30.23M
August 15, 2025	2.72	2.73	2.73	2.75	2.7	24.74M
August 14, 2025	2.82	2.72	2.72	2.82	2.71	20.44M
August 13, 2025	2.85	2.81	2.81	2.85	2.79	15.15M
August 12, 2025	2.85	2.83	2.83	2.86	2.81	16.62M
August 11, 2025	2.82	2.84	2.84	2.86	2.79	19.35M
August 08, 2025	2.81	2.81	2.81	2.82	2.76	18M
August 07, 2025	2.82	2.79	2.79	2.83	2.79	16.11M
August 06, 2025	2.79	2.81	2.81	2.83	2.77	24.13M
August 05, 2025	2.76	2.78	2.78	2.79	2.75	14.79M
August 04, 2025	2.7	2.75	2.75	2.75	2.68	18.18M
August 01, 2025	2.67	2.71	2.71	2.74	2.67	20.74M
July 31, 2025	2.75	2.67	2.67	2.8	2.66	23.65M
July 30, 2025	2.73	2.74	2.74	2.76	2.7	18.58M
July 29, 2025	2.8	2.72	2.72	2.81	2.7	20.37M
July 28, 2025	2.77	2.79	2.79	2.8	2.74	17.43M
July 25, 2025	2.77	2.77	2.77	2.79	2.74	15.27M
July 24, 2025	2.73	2.75	2.75	2.78	2.72	15.9M
July 23, 2025	2.8	2.73	2.73	2.8	2.73	15.61M
July 22, 2025	2.79	2.78	2.78	2.83	2.75	18.45M
July 21, 2025	2.77	2.81	2.81	2.81	2.76	20.84M
July 18, 2025	2.74	2.76	2.76	2.76	2.7	16.83M
July 17, 2025	2.73	2.74	2.74	2.75	2.71	15.26M
July 16, 2025	2.71	2.73	2.73	2.75	2.69	19.53M
July 15, 2025	2.8	2.7	2.7	2.81	2.67	25.62M
July 14, 2025	2.79	2.81	2.81	2.82	2.76	15.79M
July 11, 2025	2.82	2.77	2.77	2.83	2.73	19.51M
July 10, 2025	2.76	2.81	2.81	2.82	2.74	21.27M
July 09, 2025	2.76	2.76	2.76	2.78	2.73	13.85M
July 08, 2025	2.72	2.75	2.75	2.76	2.71	18.88M
July 07, 2025	2.68	2.72	2.72	2.73	2.67	19.44M
July 04, 2025	2.71	2.69	2.69	2.73	2.67	13.87M
July 03, 2025	2.7	2.71	2.71	2.74	2.68	15.88M
July 02, 2025	2.71	2.7	2.7	2.72	2.66	15.47M
July 01, 2025	2.72	2.71	2.71	2.73	2.66	18.06M
June 30, 2025	2.7	2.7	2.7	2.72	2.67	15.13M
June 27, 2025	2.69	2.68	2.68	2.72	2.65	13.76M
June 26, 2025	2.66	2.67	2.67	2.71	2.65	19.97M
June 25, 2025	2.66	2.66	2.66	2.69	2.64	13.52M
June 24, 2025	2.54	2.64	2.64	2.65	2.53	23.7M
June 23, 2025	2.48	2.53	2.53	2.54	2.46	15.38M
June 20, 2025	2.48	2.48	2.48	2.54	2.47	15.71M
June 19, 2025	2.6	2.49	2.49	2.61	2.48	22.06M
June 18, 2025	2.61	2.6	2.6	2.66	2.6	13.32M
June 17, 2025	2.63	2.62	2.62	2.69	2.61	16.99M
June 16, 2025	2.63	2.63	2.63	2.65	2.59	15.33M
June 13, 2025	2.71	2.61	2.61	2.72	2.59	25.65M
June 12, 2025	2.7	2.71	2.71	2.73	2.68	13.33M
June 11, 2025	2.67	2.7	2.7	2.72	2.67	15.2M
June 10, 2025	2.72	2.67	2.67	2.74	2.63	16.27M
June 09, 2025	2.7	2.71	2.71	2.73	2.68	11.76M
June 06, 2025	2.68	2.7	2.7	2.71	2.66	14.51M
June 05, 2025	2.71	2.67	2.67	2.72	2.66	13.31M
June 04, 2025	2.68	2.69	2.69	2.7	2.65	17.44M
June 03, 2025	2.6	2.66	2.66	2.68	2.6	14.1M
May 30, 2025	2.66	2.62	2.62	2.67	2.6	14.23M
May 29, 2025	2.6	2.66	2.66	2.68	2.59	19.75M
May 28, 2025	2.61	2.6	2.6	2.66	2.58	13.82M
May 27, 2025	2.61	2.61	2.61	2.64	2.58	12.11M
May 26, 2025	2.57	2.6	2.6	2.64	2.55	10.49M

Zhejiang Juli Culture Development Co.,Ltd. (002247.SZ) SHZ