Zhejiang Juhua Co., Ltd. - 600160.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	35	35.9	35.9	36.28	34.76	52.07M
September 04, 2025	36.31	35.09	35.09	36.56	34.5	73.8M
September 03, 2025	37.3	36.59	36.59	37.56	35.89	55.43M
September 02, 2025	38.79	37.05	37.05	39	36.8	72.89M
September 01, 2025	39.59	39.02	39.02	40.1	38.2	73.23M
August 29, 2025	36.58	38.69	38.69	39.46	36.4	79.23M
August 28, 2025	35.62	36.2	36.2	36.32	35.08	76.68M
August 27, 2025	35.7	35.84	35.84	36.95	35.42	68.31M
August 26, 2025	34.65	35.6	35.6	36.33	34.48	59.08M
August 25, 2025	33.69	34.69	34.69	36.26	32.82	92.53M
August 22, 2025	31.25	33	33	33.11	31.02	63.41M
August 21, 2025	31.35	31.31	31.31	32.13	31.17	37.22M
August 20, 2025	30.98	31.23	31.23	31.48	30.65	36.99M
August 19, 2025	31.67	31.13	31.13	32.12	30.65	61.87M
August 18, 2025	31	31.2	31.2	32.19	30.4	85.3M
August 15, 2025	28.62	29.86	29.86	30.08	28.62	42.84M
August 14, 2025	29.15	28.64	28.64	29.35	28.61	28.8M
August 13, 2025	29.05	29.02	29.02	29.65	28.83	35.82M
August 12, 2025	28.14	28.95	28.95	29.06	28.08	33.91M
August 11, 2025	28.6	28.14	28.14	28.69	28.02	26.02M
August 08, 2025	28.43	28.46	28.46	28.75	28.36	19.71M
August 07, 2025	27.51	28.41	28.41	28.5	27.5	42.6M
August 06, 2025	27.42	27.56	27.56	27.63	27.28	26.44M
August 05, 2025	27.51	27.36	27.36	27.6	27.17	18.21M
August 04, 2025	27.16	27.38	27.38	27.85	27.16	35.79M
August 01, 2025	26.73	26.93	26.93	27.5	26.7	33.56M
July 31, 2025	26.61	26.77	26.77	27.35	26.57	28.03M
July 30, 2025	26.34	26.8	26.8	26.97	26.11	27.08M
July 29, 2025	26.55	26.42	26.42	26.74	26.39	18.36M
July 28, 2025	26.95	26.61	26.61	26.95	26.5	21.92M
July 25, 2025	27.18	26.92	26.92	27.26	26.64	20.41M
July 24, 2025	27.36	27.18	27.18	27.4	26.9	22.3M
July 23, 2025	27.5	27.45	27.45	27.68	27.32	18.14M
July 22, 2025	27.01	27.5	27.5	27.53	27.01	27.35M
July 21, 2025	26.85	27.04	27.04	27.07	26.6	22.33M
July 18, 2025	26.95	26.92	26.92	26.95	26.23	34.53M
July 17, 2025	27	26.95	26.95	27.18	26.85	20.26M
July 16, 2025	27.08	27.15	27.15	27.26	26.94	12.92M
July 15, 2025	27.21	27.11	27.11	27.4	26.98	17.34M
July 14, 2025	26.86	27.18	27.18	27.28	26.86	24.1M
July 11, 2025	26.81	26.72	26.72	27.15	26.71	30.51M
July 10, 2025	27.55	26.75	26.75	27.69	26.7	42.06M
July 09, 2025	29.38	27.55	27.55	29.46	27.49	56.61M
July 08, 2025	28.5	28.79	28.79	28.95	28.46	16.42M
July 07, 2025	28.52	28.52	28.52	28.76	28.35	12.55M
July 04, 2025	28.41	28.31	28.31	28.56	28.3	12.4M
July 03, 2025	28.93	28.34	28.34	29	28.13	21.63M
July 02, 2025	29.02	28.98	28.98	29.29	28.79	19.56M
July 01, 2025	28.64	29	29	29.15	28.57	25.06M
June 30, 2025	27.77	28.68	28.68	28.9	27.71	35.86M
June 27, 2025	27.49	27.61	27.61	28.15	27.43	27.63M
June 26, 2025	27.85	27.34	27.34	27.85	27.3	14.46M
June 25, 2025	27.54	27.49	27.49	28.01	27.23	24.29M
June 24, 2025	27.25	27.18	27.18	27.38	27.05	17.08M
June 23, 2025	27.8	27.17	27.17	28	27.08	23.98M
June 20, 2025	28.28	27.9	27.9	28.49	27.78	18.11M
June 19, 2025	28.62	28.22	28.22	29.13	28.01	22.42M
June 18, 2025	28.6	28.6	28.6	29.1	28.09	18.76M
June 17, 2025	28.58	28.4	28.4	28.84	28.28	13.48M
June 16, 2025	28.1	28.3	28.3	28.85	27.96	23.01M

Zhejiang Juhua Co., Ltd. (600160.SS) SHH