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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	35.99	35.32	35.32	36.43	35.22	30.32M
October 30, 2025	37.44	36.08	36.08	37.45	36	33.22M
October 29, 2025	35.83	37.38	37.38	37.45	35.8	40.62M
October 28, 2025	35.79	35.73	35.73	36.4	35.5	29.88M
October 27, 2025	35.7	35.77	35.77	36.52	35.31	35.98M
October 24, 2025	35.02	35.46	35.46	35.54	34.8	38.09M
October 23, 2025	35.51	35.63	35.63	35.76	34.72	24.12M
October 22, 2025	36.03	35.8	35.8	36.3	35.45	16.66M
October 21, 2025	35.9	36.16	36.16	36.59	35.8	23.38M
October 20, 2025	35.49	36.02	36.02	36.16	35.49	24.57M
October 17, 2025	36.58	35.3	35.3	36.72	35.25	32.44M
October 16, 2025	36.91	36.65	36.65	37.1	36.41	23.25M
October 15, 2025	36.4	37.3	37.3	37.42	35.88	29.66M
October 14, 2025	39.5	36.39	36.39	39.6	36.18	58.18M
October 13, 2025	39	38.7	38.7	39.76	38.03	54.18M
October 10, 2025	41	40.59	40.59	41.66	40.25	43.01M
October 09, 2025	41	41.54	41.54	41.95	40.13	47.73M
September 30, 2025	39.41	40.01	40.01	40.21	38.84	49.48M
September 29, 2025	36.79	39.6	39.6	39.71	36.72	71.71M
September 26, 2025	36.5	36.67	36.67	37.38	36.18	35.51M
September 25, 2025	36.2	36.64	36.64	37.12	36.16	25.62M
September 24, 2025	35.87	36.49	36.49	36.84	35.7	31.35M
September 23, 2025	36.04	35.85	35.85	36.78	35.2	35.05M
September 22, 2025	36.61	36.85	36.85	36.85	35.48	35.46M
September 19, 2025	36.73	36.62	36.62	37.41	36.43	28.03M
September 18, 2025	37	36.76	36.76	37.55	36.27	42.52M
September 17, 2025	36.4	37.18	37.18	37.77	36.23	39.64M
September 16, 2025	37.09	36.45	36.45	37.27	35.8	36.48M
September 15, 2025	37.47	36.8	36.8	37.49	36.2	38.64M
September 12, 2025	36.49	37.29	37.29	38.35	35.81	73.46M
September 11, 2025	35.77	37.21	37.21	37.3	35.7	51.25M
September 10, 2025	35.66	35.77	35.77	36.45	35.48	25.39M
September 09, 2025	35.99	35.85	35.85	36.57	35.3	33.76M
September 08, 2025	35.9	36.27	36.27	36.35	35.22	44.31M
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

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