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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.7	2.74	2.74	2.79	2.66	21.94M
September 25, 2025	2.73	2.72	2.72	2.78	2.7	25.43M
September 24, 2025	2.66	2.71	2.71	2.73	2.61	28.16M
September 23, 2025	2.82	2.67	2.67	2.83	2.6	50.66M
September 22, 2025	2.9	2.83	2.83	2.9	2.78	21.39M
September 19, 2025	2.96	2.87	2.87	2.97	2.82	28.39M
September 18, 2025	2.99	2.95	2.95	3.01	2.9	31.41M
September 17, 2025	2.97	2.98	2.98	3.01	2.92	24.88M
September 16, 2025	2.94	2.98	2.98	2.98	2.91	29.66M
September 15, 2025	2.94	2.94	2.94	2.95	2.86	26.4M
September 12, 2025	2.92	2.92	2.92	2.93	2.89	22.55M
September 11, 2025	2.88	2.91	2.91	2.92	2.83	31.05M
September 10, 2025	2.85	2.87	2.87	2.89	2.83	20.99M
September 09, 2025	2.82	2.84	2.84	2.87	2.8	25.24M
September 08, 2025	2.78	2.83	2.83	2.84	2.77	27.15M
September 05, 2025	2.73	2.78	2.78	2.79	2.66	25.77M
September 04, 2025	2.7	2.73	2.73	2.78	2.69	27.9M
September 03, 2025	2.78	2.7	2.7	2.79	2.68	20.75M
September 02, 2025	2.76	2.77	2.77	2.8	2.7	26.83M
September 01, 2025	2.74	2.77	2.77	2.82	2.69	24.96M
August 29, 2025	2.79	2.74	2.74	2.79	2.72	21.05M
August 28, 2025	2.76	2.78	2.78	2.84	2.66	31.31M
August 27, 2025	2.89	2.77	2.77	2.92	2.77	31.58M
August 26, 2025	2.84	2.91	2.91	2.92	2.8	25.47M
August 25, 2025	2.85	2.84	2.84	2.89	2.82	31.88M
August 22, 2025	2.91	2.82	2.82	2.92	2.79	38.04M
August 21, 2025	2.86	2.91	2.91	2.99	2.84	36.46M
August 20, 2025	2.77	2.84	2.84	2.84	2.77	24.39M
August 19, 2025	2.73	2.79	2.79	2.79	2.69	24.91M
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

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