Jihua Group Corporation Limited Class A 601718
SSE · China · Consumer Non-Durables
CNY 1.94+0.03 (+1.57%)
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 1.94 | +1.57% | CNY 1.91 | CNY 1.94 | CNY 1.91 | 7.84M |
| 2026-09-29 | CNY 1.91 | 0.00% | CNY 1.91 | CNY 1.94 | CNY 1.90 | 10.01M |
| 2026-09-28 | CNY 1.91 | -0.52% | CNY 1.93 | CNY 1.94 | CNY 1.89 | 16.99M |
| 2026-09-24 | CNY 1.92 | -1.54% | CNY 1.95 | CNY 1.95 | CNY 1.92 | 12.28M |
| 2026-09-23 | CNY 1.95 | -1.52% | CNY 1.97 | CNY 1.99 | CNY 1.95 | 10.27M |
| 2026-09-22 | CNY 1.98 | -0.50% | CNY 1.99 | CNY 2.00 | CNY 1.97 | 9.61M |
| 2026-09-21 | CNY 1.99 | +1.02% | CNY 1.97 | CNY 1.99 | CNY 1.96 | 12.48M |
| 2026-09-18 | CNY 1.97 | +1.03% | CNY 1.95 | CNY 1.98 | CNY 1.95 | 11.57M |
| 2026-09-17 | CNY 1.95 | 0.00% | CNY 1.94 | CNY 1.96 | CNY 1.93 | 10.03M |
| 2026-09-16 | CNY 1.95 | +0.52% | CNY 1.94 | CNY 1.98 | CNY 1.93 | 13.35M |
| 2026-09-15 | CNY 1.94 | -2.51% | CNY 1.99 | CNY 2.00 | CNY 1.94 | 15.15M |
| 2026-09-14 | CNY 1.99 | +2.58% | CNY 1.95 | CNY 2.02 | CNY 1.95 | 17.49M |
| 2026-09-11 | CNY 1.94 | -2.51% | CNY 1.99 | CNY 1.99 | CNY 1.94 | 23.38M |
| 2026-09-10 | CNY 1.99 | 0.00% | CNY 1.99 | CNY 2.01 | CNY 1.96 | 14.66M |
| 2026-09-09 | CNY 1.99 | -1.00% | CNY 2.01 | CNY 2.02 | CNY 1.97 | 31.05M |
| 2026-09-08 | CNY 2.01 | -0.99% | CNY 2.03 | CNY 2.04 | CNY 2.01 | 19.12M |
| 2026-09-07 | CNY 2.03 | +0.50% | CNY 2.02 | CNY 2.05 | CNY 2.00 | 22.60M |
| 2026-09-04 | CNY 2.02 | -0.49% | CNY 2.03 | CNY 2.04 | CNY 1.99 | 29.31M |
| 2026-09-03 | CNY 2.03 | +1.00% | CNY 2.00 | CNY 2.04 | CNY 1.97 | 40.74M |
| 2026-09-02 | CNY 2.01 | +5.24% | CNY 1.91 | CNY 2.05 | CNY 1.91 | 79.66M |
| 2026-09-01 | CNY 1.91 | +2.14% | CNY 1.87 | CNY 1.92 | CNY 1.86 | 27.78M |
| 2026-08-31 | CNY 1.87 | 0.00% | CNY 1.87 | CNY 1.88 | CNY 1.85 | 10.15M |
| 2026-08-28 | CNY 1.87 | +0.54% | CNY 1.87 | CNY 1.89 | CNY 1.86 | 13.05M |
| 2026-08-27 | CNY 1.86 | -1.06% | CNY 1.87 | CNY 1.88 | CNY 1.85 | 15.79M |
| 2026-08-26 | CNY 1.88 | +1.62% | CNY 1.85 | CNY 1.89 | CNY 1.84 | 26.57M |
| 2026-08-25 | CNY 1.85 | +0.54% | CNY 1.84 | CNY 1.87 | CNY 1.83 | 12.68M |
| 2026-08-24 | CNY 1.84 | +0.55% | CNY 1.84 | CNY 1.85 | CNY 1.80 | 22.34M |
| 2026-08-21 | CNY 1.83 | -0.54% | CNY 1.83 | CNY 1.84 | CNY 1.81 | 15.28M |
| 2026-08-20 | CNY 1.84 | +2.79% | CNY 1.79 | CNY 1.86 | CNY 1.79 | 25.93M |
| 2026-08-19 | CNY 1.79 | -3.24% | CNY 1.84 | CNY 1.86 | CNY 1.79 | 25.36M |
| 2026-08-18 | CNY 1.85 | -2.63% | CNY 1.89 | CNY 1.90 | CNY 1.84 | 28.83M |
| 2026-08-17 | CNY 1.90 | +2.70% | CNY 1.85 | CNY 1.91 | CNY 1.85 | 33.43M |
| 2026-08-14 | CNY 1.85 | +0.54% | CNY 1.85 | CNY 1.86 | CNY 1.81 | 28.90M |
| 2026-08-13 | CNY 1.84 | -1.60% | CNY 1.87 | CNY 1.92 | CNY 1.83 | 43.02M |
| 2026-08-12 | CNY 1.87 | +2.75% | CNY 1.83 | CNY 1.88 | CNY 1.82 | 40.44M |
| 2026-08-11 | CNY 1.82 | +1.11% | CNY 1.81 | CNY 1.83 | CNY 1.79 | 28.40M |
| 2026-08-10 | CNY 1.80 | +1.12% | CNY 1.78 | CNY 1.81 | CNY 1.77 | 24.12M |
| 2026-08-07 | CNY 1.78 | -1.11% | CNY 1.79 | CNY 1.80 | CNY 1.77 | 14.77M |
| 2026-08-06 | CNY 1.80 | -0.55% | CNY 1.81 | CNY 1.82 | CNY 1.77 | 22.93M |
| 2026-08-05 | CNY 1.81 | +0.56% | CNY 1.82 | CNY 1.83 | CNY 1.80 | 22.38M |
| 2026-08-04 | CNY 1.80 | -1.10% | CNY 1.82 | CNY 1.82 | CNY 1.79 | 23.08M |
| 2026-08-03 | CNY 1.82 | +1.11% | CNY 1.80 | CNY 1.82 | CNY 1.79 | 18.91M |
| 2026-07-31 | CNY 1.80 | +1.69% | CNY 1.78 | CNY 1.80 | CNY 1.76 | 29.15M |
| 2026-07-30 | CNY 1.77 | +0.57% | CNY 1.80 | CNY 1.82 | CNY 1.76 | 39.66M |
| 2026-07-29 | CNY 1.76 | +1.15% | CNY 1.74 | CNY 1.77 | CNY 1.72 | 24.57M |
| 2026-07-28 | CNY 1.74 | +1.75% | CNY 1.70 | CNY 1.76 | CNY 1.70 | 25.45M |
| 2026-07-27 | CNY 1.71 | +1.18% | CNY 1.68 | CNY 1.72 | CNY 1.68 | 17.11M |
| 2026-07-24 | CNY 1.69 | -1.74% | CNY 1.70 | CNY 1.73 | CNY 1.68 | 19.19M |
| 2026-07-23 | CNY 1.72 | +1.78% | CNY 1.68 | CNY 1.73 | CNY 1.68 | 24.49M |
| 2026-07-22 | CNY 1.69 | -1.17% | CNY 1.73 | CNY 1.73 | CNY 1.68 | 24.82M |
| 2026-07-21 | CNY 1.71 | 0.00% | CNY 1.70 | CNY 1.74 | CNY 1.66 | 48.62M |
| 2026-07-20 | CNY 1.71 | -4.47% | CNY 1.78 | CNY 1.79 | CNY 1.70 | 49.35M |
| 2026-07-17 | CNY 1.79 | -4.28% | CNY 1.86 | CNY 1.91 | CNY 1.77 | 61.21M |
| 2026-07-16 | CNY 1.87 | +4.47% | CNY 1.78 | CNY 1.89 | CNY 1.78 | 59.77M |
| 2026-07-15 | CNY 1.79 | -1.10% | CNY 1.77 | CNY 1.81 | CNY 1.76 | 34.48M |
| 2026-07-14 | CNY 1.81 | +2.26% | CNY 1.75 | CNY 1.82 | CNY 1.73 | 46.08M |
| 2026-07-13 | CNY 1.77 | -0.56% | CNY 1.78 | CNY 1.84 | CNY 1.74 | 44.61M |
| 2026-07-10 | CNY 1.78 | 0.00% | CNY 1.75 | CNY 1.79 | CNY 1.70 | 54.17M |
| 2026-07-09 | CNY 1.78 | -0.56% | CNY 1.77 | CNY 1.88 | CNY 1.75 | 84.66M |
| 2026-07-08 | CNY 1.79 | +6.55% | CNY 1.69 | CNY 1.84 | CNY 1.68 | 80.06M |
| 2026-07-07 | CNY 1.68 | -6.67% | CNY 1.77 | CNY 1.77 | CNY 1.68 | 72.26M |
| 2026-07-06 | CNY 1.80 | +7.78% | CNY 1.79 | CNY 1.84 | CNY 1.70 | 144.32M |
| 2026-07-03 | CNY 1.67 | +5.03% | CNY 1.67 | CNY 1.67 | CNY 1.67 | 3.10M |
| 2026-07-02 | CNY 1.59 | +5.30% | CNY 1.54 | CNY 1.59 | CNY 1.51 | 32.11M |
| 2026-07-01 | CNY 1.51 | +4.86% | CNY 1.44 | CNY 1.51 | CNY 1.43 | 47.86M |
| 2026-06-30 | CNY 1.44 | +0.70% | CNY 1.41 | CNY 1.47 | CNY 1.39 | 48.18M |
| 2026-06-29 | CNY 1.43 | -0.69% | CNY 1.42 | CNY 1.43 | CNY 1.37 | 72.90M |
| 2026-06-26 | CNY 1.44 | -4.64% | CNY 1.50 | CNY 1.50 | CNY 1.43 | 66.48M |
| 2026-06-25 | CNY 1.51 | -5.03% | CNY 1.57 | CNY 1.58 | CNY 1.51 | 61.04M |
| 2026-06-24 | CNY 1.59 | -4.79% | CNY 1.67 | CNY 1.68 | CNY 1.59 | 44.28M |
| 2026-06-23 | CNY 1.67 | +1.21% | CNY 1.64 | CNY 1.72 | CNY 1.63 | 37.94M |
| 2026-06-22 | CNY 1.65 | -2.37% | CNY 1.68 | CNY 1.68 | CNY 1.61 | 49.94M |
| 2026-06-18 | CNY 1.69 | -3.43% | CNY 1.76 | CNY 1.77 | CNY 1.69 | 39.62M |
| 2026-06-17 | CNY 1.75 | -3.85% | CNY 1.82 | CNY 1.84 | CNY 1.74 | 32.77M |
| 2026-06-16 | CNY 1.82 | +0.55% | CNY 1.80 | CNY 1.82 | CNY 1.76 | 28.23M |
| 2026-06-15 | CNY 1.81 | 0.00% | CNY 1.80 | CNY 1.86 | CNY 1.78 | 40.51M |
| 2026-06-12 | CNY 1.81 | +5.23% | CNY 1.73 | CNY 1.81 | CNY 1.73 | 50.77M |
| 2026-06-11 | CNY 1.72 | -4.44% | CNY 1.79 | CNY 1.82 | CNY 1.71 | 55.64M |
| 2026-06-10 | CNY 1.80 | -4.76% | CNY 1.87 | CNY 1.88 | CNY 1.80 | 53.94M |
| 2026-06-09 | CNY 1.89 | -2.58% | CNY 1.94 | CNY 1.96 | CNY 1.87 | 40.74M |
| 2026-06-08 | CNY 1.94 | -4.43% | CNY 2.00 | CNY 2.02 | CNY 1.93 | 44.03M |
| 2026-06-05 | CNY 2.03 | +0.50% | CNY 2.00 | CNY 2.05 | CNY 2.00 | 23.19M |
| 2026-06-04 | CNY 2.02 | -1.94% | CNY 2.05 | CNY 2.07 | CNY 2.01 | 30.53M |
| 2026-06-03 | CNY 2.06 | -2.37% | CNY 2.10 | CNY 2.13 | CNY 2.05 | 34.01M |
| 2026-06-02 | CNY 2.11 | -0.94% | CNY 2.13 | CNY 2.19 | CNY 2.09 | 42.10M |
| 2026-06-01 | CNY 2.13 | +2.40% | CNY 2.08 | CNY 2.14 | CNY 2.05 | 32.97M |
| 2026-05-29 | CNY 2.08 | +1.46% | CNY 2.06 | CNY 2.14 | CNY 2.05 | 42.80M |
| 2026-05-28 | CNY 2.05 | +0.49% | CNY 2.03 | CNY 2.10 | CNY 2.02 | 36.20M |
| 2026-05-27 | CNY 2.04 | -4.23% | CNY 2.12 | CNY 2.12 | CNY 2.02 | 60.26M |
| 2026-05-26 | CNY 2.13 | -3.18% | CNY 2.19 | CNY 2.20 | CNY 2.12 | 35.06M |