Zhejiang Truelove Vogue Co., Ltd. - 003041.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	42.82	43.48	43.48	44.6	42.2	4.71M
December 24, 2025	42.49	42.87	42.87	43.06	41.81	3.92M
December 23, 2025	42.38	42.18	42.18	43.74	41.44	5.79M
December 22, 2025	42.1	42.47	42.47	43.09	41.44	6.12M
December 19, 2025	41.2	41.71	41.71	42.43	40.31	5.04M
December 18, 2025	41.03	41.15	41.15	42.3	40.68	3.98M
December 17, 2025	41.2	41.4	41.4	41.68	40.8	2.92M
December 16, 2025	42.6	41.21	41.21	42.77	40.86	3.42M
December 15, 2025	42.3	42.6	42.6	43.27	42.01	3.3M
December 12, 2025	42.85	42.29	42.29	43.2	42	4.66M
December 11, 2025	45.01	43.05	43.05	45.3	42.85	4.42M
December 10, 2025	44.95	45.2	45.2	45.2	43.8	4.45M
December 09, 2025	46.11	45.1	45.1	46.34	44.71	4.63M
December 08, 2025	46.41	46.3	46.3	46.88	45.01	6.49M
December 05, 2025	46.27	46.06	46.06	47.5	45.12	6.16M
December 04, 2025	57.12	46.28	46.28	57.12	45.9	11.24M
December 03, 2025	51.01	49.25	49.25	52.86	48.66	11.45M
December 02, 2025	49.07	51.17	51.17	52.8	48.1	13.27M
December 01, 2025	53.89	49.47	49.47	55.49	49.38	16M
November 28, 2025	57.12	53.8	53.8	58.6	53.15	19.27M
November 27, 2025	61.57	59.05	59.05	64.92	55	21.7M
November 26, 2025	56.85	59.02	59.02	60.99	53.86	15.54M
November 25, 2025	55.6	59.84	59.84	59.84	53.6	18.59M
November 24, 2025	58.1	54.4	54.4	58.16	51.3	17.55M
November 21, 2025	54.93	57	57	58.58	52.85	15.58M
November 20, 2025	54.69	54.93	54.93	58.68	51.52	17.4M
November 19, 2025	54.59	54.59	54.59	54.59	51	21.38M
November 18, 2025	48.88	49.63	49.63	49.63	48	3.73M
November 17, 2025	45.12	45.12	45.12	45.12	43.5	9.47M
November 14, 2025	41.02	41.02	41.02	41.02	41.02	1.03M
November 13, 2025	37.29	37.29	37.29	37.29	37.29	137,628
November 12, 2025	33.9	33.9	33.9	33.9	33.9	634,664
November 11, 2025	30.82	30.82	30.82	30.82	30.82	0
November 10, 2025	30.82	30.82	30.82	30.82	30.82	0
November 07, 2025	30.82	30.82	30.82	30.82	30.82	0
November 06, 2025	30.82	30.82	30.82	30.82	30.82	0
November 05, 2025	30.82	30.82	30.82	30.82	30.82	0
November 04, 2025	31.82	30.82	30.82	32.12	30.12	7.46M
November 03, 2025	28.26	32.19	32.19	32.66	28.26	13.17M
October 31, 2025	33.36	30.04	30.04	33.36	30.04	9.3M
October 30, 2025	32.1	33.38	33.38	33.5	31.48	8.22M
October 29, 2025	30.46	31.68	31.68	32	30.19	6.68M
October 28, 2025	29.52	30.41	30.41	30.77	29.52	6.03M
October 27, 2025	28.53	29.83	29.83	29.9	27.73	7.96M
October 24, 2025	27.44	28.53	28.53	29.18	27.39	5.81M
October 23, 2025	27.4	27	27	27.55	26.3	4.22M
October 22, 2025	26.84	27.5	27.5	27.88	26.83	4.32M
October 21, 2025	25.68	27.06	27.06	27.29	25.68	5.79M
October 20, 2025	25.4	25.79	25.79	26.05	25.04	4.89M
October 17, 2025	25.18	25.26	25.26	25.99	24.3	7.3M
October 16, 2025	26.4	24.57	24.57	26.4	24	8.16M
October 15, 2025	22.71	24.95	24.95	24.95	22.71	3.81M
October 14, 2025	22.88	22.68	22.68	23.33	22.2	1.97M
October 13, 2025	22.78	22.88	22.88	23	22.2	2.94M
October 10, 2025	23.47	23.54	23.54	23.8	23.3	2.13M
October 09, 2025	23.94	23.49	23.49	24.06	23.3	2.41M
September 30, 2025	24.48	23.93	23.93	24.53	23.9	1.99M
September 29, 2025	23.87	24.47	24.47	24.85	23.45	2.84M
September 26, 2025	24.25	23.97	23.97	24.76	23.7	2.18M
September 25, 2025	24.39	24.42	24.42	25.06	24.14	4.47M

Zhejiang Truelove Vogue Co., Ltd. (003041.SZ) SHZ