Zhejiang Juhua Co., Ltd. Class A 600160
SSE · China · Process Industries
CNY 33.13+0.03 (+0.09%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 33.13 | +0.09% | CNY 33.27 | CNY 33.48 | CNY 32.72 | 14.98M |
| 2026-09-29 | CNY 33.10 | -1.31% | CNY 33.50 | CNY 33.60 | CNY 32.40 | 29.96M |
| 2026-09-28 | CNY 33.54 | -1.27% | CNY 33.96 | CNY 34.33 | CNY 33.38 | 26.38M |
| 2026-09-24 | CNY 33.97 | -3.08% | CNY 34.67 | CNY 34.94 | CNY 33.96 | 21.28M |
| 2026-09-23 | CNY 35.05 | +1.27% | CNY 34.61 | CNY 35.10 | CNY 33.90 | 36.14M |
| 2026-09-22 | CNY 34.61 | -0.69% | CNY 34.98 | CNY 35.12 | CNY 34.50 | 25.82M |
| 2026-09-21 | CNY 34.85 | +0.32% | CNY 34.75 | CNY 35.34 | CNY 34.71 | 26.58M |
| 2026-09-18 | CNY 34.74 | -0.66% | CNY 35.19 | CNY 35.31 | CNY 34.56 | 32.28M |
| 2026-09-17 | CNY 34.97 | -1.82% | CNY 35.88 | CNY 36.05 | CNY 34.85 | 23.18M |
| 2026-09-16 | CNY 35.62 | +0.06% | CNY 35.65 | CNY 35.84 | CNY 35.27 | 14.34M |
| 2026-09-15 | CNY 35.60 | +1.54% | CNY 34.84 | CNY 36.14 | CNY 34.83 | 20.08M |
| 2026-09-14 | CNY 35.06 | -0.57% | CNY 35.20 | CNY 35.37 | CNY 34.82 | 19.03M |
| 2026-09-11 | CNY 35.26 | -4.70% | CNY 36.68 | CNY 36.70 | CNY 34.99 | 34.64M |
| 2026-09-10 | CNY 37.00 | -3.65% | CNY 38.10 | CNY 38.19 | CNY 37.00 | 22.32M |
| 2026-09-09 | CNY 38.40 | +0.44% | CNY 37.93 | CNY 38.50 | CNY 37.90 | 14.74M |
| 2026-09-08 | CNY 38.23 | +0.74% | CNY 38.00 | CNY 38.50 | CNY 37.65 | 16.37M |
| 2026-09-07 | CNY 37.95 | +0.08% | CNY 38.00 | CNY 38.27 | CNY 37.51 | 16.71M |
| 2026-09-04 | CNY 37.92 | -1.63% | CNY 38.61 | CNY 38.80 | CNY 37.61 | 20.84M |
| 2026-09-03 | CNY 38.55 | +1.37% | CNY 38.20 | CNY 38.85 | CNY 37.91 | 24.18M |
| 2026-09-02 | CNY 38.03 | -2.61% | CNY 38.50 | CNY 38.85 | CNY 38.00 | 23.23M |
| 2026-09-01 | CNY 39.05 | -3.68% | CNY 40.54 | CNY 40.54 | CNY 39.00 | 28.82M |
| 2026-08-31 | CNY 40.54 | 0.00% | CNY 39.60 | CNY 40.80 | CNY 39.50 | 34.71M |
| 2026-08-28 | CNY 40.54 | +2.53% | CNY 40.28 | CNY 40.81 | CNY 39.83 | 48.78M |
| 2026-08-27 | CNY 39.54 | +3.64% | CNY 38.22 | CNY 39.68 | CNY 38.10 | 38.42M |
| 2026-08-26 | CNY 38.15 | +0.61% | CNY 37.99 | CNY 38.55 | CNY 37.50 | 25.68M |
| 2026-08-25 | CNY 37.92 | +0.26% | CNY 37.46 | CNY 38.20 | CNY 36.99 | 28.93M |
| 2026-08-24 | CNY 37.82 | -2.27% | CNY 38.71 | CNY 38.95 | CNY 37.37 | 25.09M |
| 2026-08-21 | CNY 38.70 | 0.00% | CNY 38.51 | CNY 39.01 | CNY 38.10 | 25.43M |
| 2026-08-20 | CNY 38.70 | -0.26% | CNY 39.01 | CNY 39.44 | CNY 38.52 | 26.95M |
| 2026-08-19 | CNY 38.80 | -3.00% | CNY 39.46 | CNY 40.69 | CNY 38.51 | 38.06M |
| 2026-08-18 | CNY 40.00 | -2.06% | CNY 40.75 | CNY 41.74 | CNY 39.40 | 46.62M |
| 2026-08-17 | CNY 40.84 | +0.17% | CNY 40.90 | CNY 41.30 | CNY 40.56 | 31.72M |
| 2026-08-14 | CNY 40.77 | -1.33% | CNY 41.33 | CNY 41.60 | CNY 40.50 | 26.66M |
| 2026-08-13 | CNY 41.32 | +0.29% | CNY 41.20 | CNY 41.98 | CNY 40.81 | 37.44M |
| 2026-08-12 | CNY 41.20 | -2.42% | CNY 42.09 | CNY 42.45 | CNY 40.89 | 41.34M |
| 2026-08-11 | CNY 42.22 | -4.61% | CNY 44.01 | CNY 44.44 | CNY 42.13 | 36.36M |
| 2026-08-10 | CNY 44.26 | +2.24% | CNY 43.00 | CNY 44.50 | CNY 43.00 | 35.08M |
| 2026-08-07 | CNY 43.29 | -1.25% | CNY 43.54 | CNY 43.69 | CNY 42.74 | 31.94M |
| 2026-08-06 | CNY 43.84 | +1.74% | CNY 42.71 | CNY 43.99 | CNY 42.35 | 40.39M |
| 2026-08-05 | CNY 43.09 | +4.21% | CNY 41.07 | CNY 43.20 | CNY 40.90 | 46.96M |
| 2026-08-04 | CNY 41.35 | +3.74% | CNY 40.00 | CNY 41.61 | CNY 39.64 | 42.62M |
| 2026-08-03 | CNY 39.86 | +0.86% | CNY 39.30 | CNY 40.43 | CNY 38.95 | 26.23M |
| 2026-07-31 | CNY 39.52 | -0.23% | CNY 40.99 | CNY 41.28 | CNY 39.13 | 44.62M |
| 2026-07-30 | CNY 39.61 | +1.28% | CNY 38.95 | CNY 40.50 | CNY 38.88 | 47.89M |
| 2026-07-29 | CNY 39.11 | +1.74% | CNY 38.42 | CNY 39.82 | CNY 37.23 | 39.13M |
| 2026-07-28 | CNY 38.44 | -4.28% | CNY 39.50 | CNY 39.63 | CNY 38.24 | 29.04M |
| 2026-07-27 | CNY 40.16 | +0.96% | CNY 39.58 | CNY 40.40 | CNY 39.15 | 32.31M |
| 2026-07-24 | CNY 39.78 | -2.57% | CNY 40.10 | CNY 40.75 | CNY 39.52 | 37.86M |
| 2026-07-23 | CNY 40.83 | +5.29% | CNY 38.78 | CNY 40.95 | CNY 38.42 | 49.76M |
| 2026-07-22 | CNY 38.78 | -3.96% | CNY 39.98 | CNY 40.29 | CNY 38.50 | 44.02M |
| 2026-07-21 | CNY 40.38 | +6.54% | CNY 37.90 | CNY 40.40 | CNY 36.78 | 61.02M |
| 2026-07-20 | CNY 37.90 | -3.14% | CNY 39.75 | CNY 39.99 | CNY 37.07 | 57.15M |
| 2026-07-17 | CNY 39.13 | -2.13% | CNY 39.87 | CNY 41.15 | CNY 38.81 | 52.58M |
| 2026-07-16 | CNY 39.98 | -5.26% | CNY 41.89 | CNY 41.98 | CNY 39.69 | 58.49M |
| 2026-07-15 | CNY 42.20 | -1.52% | CNY 42.85 | CNY 43.08 | CNY 41.50 | 46.21M |
| 2026-07-14 | CNY 42.85 | +2.12% | CNY 42.05 | CNY 43.09 | CNY 41.11 | 52.27M |
| 2026-07-13 | CNY 41.96 | -3.36% | CNY 42.00 | CNY 43.20 | CNY 41.64 | 70.80M |
| 2026-07-10 | CNY 43.42 | -5.61% | CNY 45.97 | CNY 46.97 | CNY 43.35 | 103.95M |
| 2026-07-09 | CNY 46.00 | +0.61% | CNY 45.92 | CNY 46.88 | CNY 44.63 | 68.62M |
| 2026-07-08 | CNY 45.72 | -1.85% | CNY 46.58 | CNY 48.15 | CNY 44.90 | 85.44M |
| 2026-07-07 | CNY 46.58 | -5.04% | CNY 48.05 | CNY 48.77 | CNY 46.11 | 83.36M |
| 2026-07-06 | CNY 49.05 | -0.61% | CNY 48.80 | CNY 50.77 | CNY 47.60 | 97.68M |
| 2026-07-03 | CNY 49.35 | -9.99% | CNY 53.51 | CNY 54.68 | CNY 49.35 | 137.60M |
| 2026-07-02 | CNY 54.83 | -1.83% | CNY 53.70 | CNY 58.00 | CNY 51.07 | 126.96M |
| 2026-07-01 | CNY 55.85 | +5.36% | CNY 53.11 | CNY 57.78 | CNY 52.55 | 125.87M |
| 2026-06-30 | CNY 53.01 | -1.47% | CNY 52.00 | CNY 55.00 | CNY 51.13 | 99.92M |
| 2026-06-29 | CNY 53.80 | +5.59% | CNY 53.00 | CNY 54.90 | CNY 48.22 | 133.87M |
| 2026-06-26 | CNY 50.95 | +0.30% | CNY 50.30 | CNY 52.46 | CNY 49.67 | 100.07M |
| 2026-06-25 | CNY 50.80 | +0.14% | CNY 50.73 | CNY 52.00 | CNY 50.30 | 101.89M |
| 2026-06-24 | CNY 50.73 | +8.28% | CNY 46.08 | CNY 51.34 | CNY 46.08 | 128.45M |
| 2026-06-23 | CNY 46.85 | -3.46% | CNY 50.01 | CNY 50.49 | CNY 46.20 | 139.55M |
| 2026-06-22 | CNY 48.53 | +10.00% | CNY 44.55 | CNY 48.53 | CNY 43.51 | 125.57M |
| 2026-06-18 | CNY 44.12 | -7.51% | CNY 47.17 | CNY 47.17 | CNY 43.25 | 162.68M |
| 2026-06-17 | CNY 47.70 | +2.14% | CNY 45.61 | CNY 47.77 | CNY 44.88 | 116.58M |
| 2026-06-16 | CNY 46.70 | +0.24% | CNY 46.06 | CNY 48.00 | CNY 44.80 | 137.62M |
| 2026-06-15 | CNY 46.59 | +9.91% | CNY 45.00 | CNY 46.63 | CNY 42.22 | 138.06M |
| 2026-06-12 | CNY 42.39 | +3.39% | CNY 41.10 | CNY 43.05 | CNY 41.10 | 114.60M |
| 2026-06-11 | CNY 41.00 | +1.51% | CNY 40.65 | CNY 42.56 | CNY 39.24 | 133.04M |
| 2026-06-10 | CNY 40.39 | +7.08% | CNY 37.43 | CNY 41.00 | CNY 37.37 | 106.60M |
| 2026-06-09 | CNY 37.72 | -1.13% | CNY 38.80 | CNY 38.99 | CNY 37.02 | 69.40M |
| 2026-06-08 | CNY 38.15 | -2.85% | CNY 38.00 | CNY 40.94 | CNY 37.60 | 98.68M |
| 2026-06-05 | CNY 39.27 | +2.69% | CNY 37.90 | CNY 40.20 | CNY 37.89 | 85.32M |
| 2026-06-04 | CNY 38.24 | -1.42% | CNY 38.22 | CNY 39.22 | CNY 37.80 | 65.33M |
| 2026-06-03 | CNY 38.79 | +1.46% | CNY 38.16 | CNY 40.00 | CNY 37.81 | 109.10M |
| 2026-06-02 | CNY 38.23 | +5.26% | CNY 37.20 | CNY 38.50 | CNY 36.41 | 126.44M |
| 2026-06-01 | CNY 36.32 | +9.99% | CNY 34.60 | CNY 36.32 | CNY 34.60 | 82.98M |
| 2026-05-29 | CNY 33.02 | -4.48% | CNY 34.57 | CNY 34.64 | CNY 33.02 | 38.99M |
| 2026-05-28 | CNY 34.57 | -1.79% | CNY 35.20 | CNY 35.66 | CNY 33.60 | 51.70M |
| 2026-05-27 | CNY 35.20 | -1.57% | CNY 35.99 | CNY 37.09 | CNY 35.00 | 61.31M |
| 2026-05-26 | CNY 35.76 | +1.42% | CNY 35.21 | CNY 36.80 | CNY 34.30 | 75.44M |