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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	63.03	62	62	64.63	61.03	4.36M
February 12, 2026	64.36	63.94	63.94	65.2	61.8	5.33M
February 11, 2026	64.49	64.02	64.02	67.5	62.59	8.03M
February 10, 2026	60.76	63.91	63.91	65.98	59.51	8.1M
February 09, 2026	63.84	61.9	61.9	65.35	59.03	12.24M
February 06, 2026	60.76	63.35	63.35	63.37	59.07	12.9M
February 05, 2026	55.57	57.61	57.61	58.24	55.57	4.36M
February 04, 2026	63.46	58.49	58.49	63.5	57.17	6.87M
February 03, 2026	62	63.46	63.46	64.13	60.9	4.38M
February 02, 2026	66	61.32	61.32	66.37	61.07	7.3M
January 30, 2026	62.01	66.48	66.48	68.3	62.01	9.66M
January 29, 2026	60.67	62.85	62.85	66.01	60.67	8.57M
January 28, 2026	59.51	61.05	61.05	64.18	56.13	8.6M
January 27, 2026	59.75	60.07	60.07	61.6	57.28	5.49M
January 26, 2026	64.4	59.75	59.75	65.8	59.14	7.74M
January 23, 2026	57.78	63.26	63.26	63.26	57	6.52M
January 22, 2026	57.16	57.51	57.51	58.8	56.7	4.52M
January 21, 2026	56	57.22	57.22	58.5	55.14	4.8M
January 20, 2026	57.2	56.45	56.45	58.66	55.8	3.86M
January 19, 2026	58.98	57.6	57.6	60.36	57.12	5.63M
January 16, 2026	62.33	59.4	59.4	63.47	58.86	7.99M
January 15, 2026	63.25	62.96	62.96	65.6	61.91	9.95M
January 14, 2026	69.03	68	68	74	66.06	17.07M
January 13, 2026	70.44	70.44	70.44	70.44	66.66	9.77M
January 12, 2026	64.04	64.04	64.04	64.04	62.33	4.68M
January 09, 2026	53.97	58.22	58.22	58.68	53.08	8.52M
January 08, 2026	55.39	53.96	53.96	56.05	53.32	8.72M
January 07, 2026	56.1	55.31	55.31	58.79	54.95	9.27M
January 06, 2026	55.01	57.15	57.15	60	55.01	10.12M
January 05, 2026	53.01	54.98	54.98	56.17	51.28	12.79M
December 31, 2025	49.6	54.33	54.33	54.82	48	15.03M
December 30, 2025	49.5	49.84	49.84	51.21	48.84	14.29M
December 29, 2025	44.52	46.55	46.55	48	43.9	12.29M
December 26, 2025	43.48	44.95	44.95	46.5	43.2	8.82M
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

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