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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.84	34.09	34.09	34.28	33.58	14.53M
December 03, 2025	33.5	33.81	33.81	34.1	33.5	16.54M
December 02, 2025	33.58	33.41	33.41	33.74	33.25	9.48M
December 01, 2025	33.63	33.66	33.66	33.95	33.46	13.47M
November 28, 2025	33.5	33.52	33.52	33.78	33.31	8.99M
November 27, 2025	33.5	33.55	33.55	34.13	33.46	11.6M
November 26, 2025	33.45	33.5	33.5	33.84	33.15	10.63M
November 25, 2025	33.58	33.44	33.44	33.75	33.3	13.05M
November 24, 2025	33.48	33.14	33.14	33.9	32.99	16.74M
November 21, 2025	34.15	33.2	33.2	34.2	33.2	18.39M
November 20, 2025	34.75	34.43	34.43	35.31	34.4	14.38M
November 19, 2025	34.4	34.75	34.75	35.18	34.37	14.29M
November 18, 2025	35.2	34.66	34.66	35.9	34.36	20.31M
November 17, 2025	35.6	35.2	35.2	36.18	35.02	18.8M
November 14, 2025	36	35.6	35.6	36.16	35.6	21.5M
November 13, 2025	35.22	36.27	36.27	36.38	35.04	36.82M
November 12, 2025	34.6	35.08	35.08	35.56	34.07	23.53M
November 11, 2025	35.68	34.7	34.7	35.73	34.63	23.77M
November 10, 2025	35.05	35.85	35.85	36.1	35.05	31.94M
November 07, 2025	34.8	35	35	35.5	34.31	28.59M
November 06, 2025	33.55	34.84	34.84	34.95	33.45	36.01M
November 05, 2025	32.8	33.41	33.41	33.63	32.57	18.96M
November 04, 2025	34	33.15	33.15	34.05	32.95	28.47M
November 03, 2025	35.32	33.81	33.81	35.4	33.18	46.29M
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

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