Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Zhejiang Jihua Group Co., Ltd. (603980.SS)

Compare
4.2700
-0.0400
(-0.93%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20254.29004.30004.23004.27004.27005,543,260
Apr 17, 20254.19004.35004.17004.31004.31009,719,340
Apr 16, 20254.25004.29004.13004.20004.20007,550,300
Apr 15, 20254.25004.32004.24004.28004.28006,621,460
Apr 14, 20254.15004.30004.15004.26004.26009,095,280
Apr 11, 20254.07004.18004.07004.13004.13008,383,668
Apr 10, 20254.07004.17004.07004.11004.110010,220,100
Apr 9, 20253.86004.04003.62004.03004.030015,911,460
Apr 8, 20254.01004.10003.81003.92003.920019,720,435
Apr 7, 20254.40004.40004.14004.14004.140010,480,400
Apr 3, 20254.59004.66004.53004.60004.60007,394,116
Apr 2, 20254.62004.66004.57004.63004.63008,286,380
Apr 1, 20254.55004.70004.52004.61004.610010,551,900
Mar 31, 20254.57004.59004.46004.52004.520010,186,950
Mar 28, 20254.79004.81004.59004.60004.600015,013,840
Mar 27, 20254.75004.90004.71004.82004.820011,584,640
Mar 26, 20254.65004.80004.65004.77004.770010,195,400
Mar 25, 20254.62004.70004.55004.68004.68009,914,100
Mar 24, 20254.75004.75004.54004.63004.630012,480,030
Mar 21, 20254.81004.82004.70004.73004.73009,166,720
Mar 20, 20254.81004.86004.79004.83004.83008,640,060
Mar 19, 20254.81004.85004.76004.80004.80007,837,920
Mar 18, 20254.79004.86004.76004.84004.84008,308,520
Mar 17, 20254.78004.80004.74004.78004.78007,602,640
Mar 14, 20254.68004.77004.64004.77004.77009,339,540
Mar 13, 20254.74004.74004.60004.70004.700011,978,460
Mar 12, 20254.78004.81004.73004.74004.74008,549,300
Mar 11, 20254.76004.79004.72004.79004.79007,580,140
Mar 10, 20254.84004.88004.76004.79004.79009,714,236
Mar 7, 20254.86004.90004.81004.84004.840010,188,075
Mar 6, 20254.82004.89004.82004.88004.88009,597,700
Mar 5, 20254.84004.88004.74004.83004.830010,570,340
Mar 4, 20254.80004.87004.79004.86004.86009,660,000
Mar 3, 20254.82004.93004.79004.83004.830014,547,460
Feb 28, 20254.96005.01004.77004.80004.800017,380,915
Feb 27, 20255.01005.10004.86004.96004.960021,552,929
Feb 26, 20254.88005.05004.86005.01005.010023,987,700
Feb 25, 20254.84004.91004.81004.85004.850013,864,140
Feb 24, 20254.90004.97004.84004.92004.920020,517,890
Feb 21, 20254.98004.99004.86004.92004.920029,707,470
Feb 20, 20254.81005.12004.80005.04005.040044,407,943
Feb 19, 20254.67004.85004.62004.84004.840024,782,929
Feb 18, 20254.78004.82004.66004.68004.680022,374,160
Feb 17, 20254.59004.80004.55004.75004.750025,314,300
Feb 14, 20254.57004.62004.55004.56004.560010,686,740
Feb 13, 20254.66004.68004.60004.61004.610014,477,080
Feb 12, 20254.62004.67004.60004.65004.650014,433,347
Feb 11, 20254.62004.68004.60004.66004.660017,855,817
Feb 10, 20254.63004.65004.57004.62004.620018,667,500
Feb 7, 20254.60004.69004.56004.61004.610031,034,979
Feb 6, 20254.57004.67004.52004.65004.650037,200,299
Feb 5, 20254.50004.72004.45004.53004.530044,393,540
Jan 27, 20254.49004.56004.32004.33004.330027,298,820
Jan 24, 20254.21004.23004.15004.19004.190014,554,451
Jan 23, 20254.26004.32004.21004.23004.230016,062,400
Jan 22, 20254.24004.28004.17004.23004.230010,145,400
Jan 21, 20254.25004.29004.20004.25004.250010,530,400
Jan 20, 20254.20004.27004.10004.25004.250018,034,780
Jan 17, 20254.16004.28004.14004.17004.170014,783,480
Jan 16, 20254.15004.20004.11004.17004.170015,480,700
Jan 15, 20254.15004.18004.09004.13004.130012,524,100
Jan 14, 20253.95004.16003.95004.16004.160019,814,465
Jan 13, 20253.86004.00003.85003.95003.950015,704,410
Jan 10, 20254.08004.20003.99004.00004.000022,350,711
Jan 9, 20254.01004.11003.97004.08004.080017,021,331
Jan 8, 20254.02004.10003.91004.05004.050020,407,940
Jan 7, 20253.97004.05003.88004.05004.050021,514,220
Jan 6, 20254.07004.08003.82003.95003.950023,080,680
Jan 3, 20254.38004.43004.01004.02004.020040,034,781
Jan 2, 20254.30004.57004.24004.38004.380044,619,397
Dec 31, 20244.74004.81004.37004.37004.370062,992,198
Dec 30, 20244.90005.12004.80004.86004.860080,220,399
Dec 27, 20245.59005.63005.03005.13005.1300127,382,851
Dec 26, 20245.20005.59005.20005.59005.590080,272,090
Dec 25, 20244.80005.08004.71005.08005.080086,835,452
Dec 24, 20244.28004.62004.28004.62004.62007,884,760
Dec 23, 20244.55004.55004.18004.20004.200014,511,654
Dec 20, 20244.41004.55004.41004.52004.52008,095,892
Dec 19, 20244.39004.47004.32004.44004.44009,264,395
Dec 18, 20244.50004.52004.37004.44004.44008,237,900
Dec 17, 20244.69004.73004.43004.46004.460014,391,041
Dec 16, 20244.72004.81004.68004.72004.72008,459,520
Dec 13, 20244.81004.83004.67004.68004.68009,829,360
Dec 12, 20244.73004.84004.68004.84004.840010,640,060
Dec 11, 20244.71004.75004.67004.72004.72007,264,140
Dec 10, 20244.81004.84004.67004.69004.690011,957,020
Dec 9, 20244.75004.79004.63004.70004.700010,540,380
Dec 6, 20244.62004.70004.58004.70004.70009,405,480
Dec 5, 20244.63004.67004.54004.63004.630012,962,960
Dec 4, 20244.68004.86004.59004.64004.640021,881,300
Dec 3, 20244.58004.68004.55004.68004.680011,024,796
Dec 2, 20244.50004.62004.49004.62004.620012,577,576
Nov 29, 20244.38004.47004.35004.45004.450010,090,400
Nov 28, 20244.26004.41004.26004.38004.380011,642,540
Nov 27, 20244.34004.35004.15004.27004.27009,771,700
Nov 26, 20244.37004.39004.31004.32004.32008,160,300
Nov 25, 20244.29004.37004.25004.35004.35008,678,203
Nov 22, 20244.42004.44004.26004.26004.26008,527,420
Nov 21, 20244.42004.44004.36004.40004.40008,668,300
Nov 20, 20244.29004.42004.27004.39004.390011,586,801
Nov 19, 20244.24004.31004.20004.29004.29008,195,000
Nov 18, 20244.26004.46004.23004.23004.230013,438,840
Nov 15, 20244.26004.32004.18004.21004.21006,811,560
Nov 14, 20244.34004.37004.24004.25004.25006,788,860
Nov 13, 20244.33004.41004.27004.36004.36007,598,460
Nov 12, 20244.42004.46004.34004.38004.380010,293,241
Nov 11, 20244.37004.47004.37004.41004.41007,470,100
Nov 8, 20244.41004.52004.37004.41004.410015,004,900
Nov 7, 20244.27004.41004.25004.40004.400011,417,185
Nov 6, 20244.31004.35004.24004.29004.29009,616,820
Nov 5, 20244.26004.32004.24004.31004.31009,156,434
Nov 4, 20244.21004.27004.17004.26004.26006,497,940
Nov 1, 20244.36004.39004.17004.19004.190011,535,960
Oct 31, 20244.30004.38004.26004.33004.330011,406,120
Oct 30, 20244.17004.43004.16004.32004.320018,496,636
Oct 29, 20244.28004.32004.11004.15004.15009,382,840
Oct 28, 20244.13004.28004.11004.28004.28008,875,600
Oct 25, 20244.08004.15004.06004.13004.13007,817,260
Oct 24, 20244.00004.06003.98004.05004.05004,265,400
Oct 23, 20243.97004.06003.94004.02004.02006,390,080
Oct 22, 20243.95003.99003.93003.97003.97004,519,000
Oct 21, 20243.89003.97003.89003.94003.94005,354,240
Oct 18, 20243.82003.94003.79003.89003.89007,304,700
Oct 17, 20243.91003.96003.80003.81003.81005,445,120
Oct 16, 20243.87003.92003.83003.90003.90004,016,780
Oct 15, 20243.97003.98003.88003.88003.88004,896,940
Oct 14, 20243.92003.98003.87003.97003.97005,741,520
Oct 11, 20243.98004.00003.85003.90003.90007,416,680
Oct 10, 20244.00004.10003.97003.99003.990010,449,000
Oct 9, 20244.22004.23003.90003.98003.980014,106,263
Oct 8, 20244.43004.43004.06004.27004.270021,920,980
Sep 30, 20243.81004.04003.71004.03004.030019,133,200
Sep 27, 20243.63003.68003.56003.68003.68008,637,400
Sep 26, 20243.47003.57003.46003.56003.56006,931,200
Sep 25, 20243.42003.52003.40003.47003.47008,949,520
Sep 24, 20243.27003.39003.27003.39003.39005,892,140
Sep 23, 20243.28003.29003.25003.27003.27002,376,400
Sep 20, 20243.32003.33003.25003.27003.27002,956,100
Sep 19, 20243.23003.33003.22003.32003.32005,212,040
Sep 18, 20243.28003.28003.15003.22003.22004,628,695
Sep 13, 20243.33003.34003.27003.27003.27003,719,600
Sep 12, 20243.31003.36003.31003.32003.32003,253,820
Sep 11, 20243.37003.37003.32003.33003.33002,738,100
Sep 10, 20243.35003.37003.30003.37003.37004,074,300
Sep 9, 20243.31003.37003.28003.35003.35004,748,240
Sep 6, 20243.43003.43003.32003.33003.33006,839,360
Sep 5, 20243.41003.44003.39003.43003.43005,275,580
Sep 4, 20243.43003.47003.39003.42003.42007,002,070
Sep 3, 20243.43003.47003.39003.47003.47007,912,400
Sep 2, 20243.43003.49003.42003.43003.43008,878,681
Aug 30, 20243.38003.49003.36003.45003.450011,180,181
Aug 29, 20243.36003.41003.33003.39003.39008,823,090
Aug 28, 20243.35003.47003.33003.40003.40008,856,401
Aug 27, 20243.43003.47003.34003.38003.380010,790,614
Aug 26, 20243.38003.46003.33003.43003.430013,226,645
Aug 23, 20243.46003.49003.30003.38003.380018,140,351
Aug 22, 20243.63003.63003.46003.46003.460027,992,621
Aug 21, 20243.32003.63003.29003.63003.630024,986,983
Aug 20, 20243.36003.38003.28003.30003.30003,108,000
Aug 19, 20243.39003.41003.35003.35003.35003,044,400
Aug 16, 20243.45003.47003.38003.39003.39003,131,800
Aug 15, 20243.42003.46003.38003.45003.45002,744,140
Aug 14, 20243.48003.50003.40003.41003.41002,324,740
Aug 13, 20243.42003.47003.38003.46003.46002,400,300
Aug 12, 20243.43003.47003.41003.42003.42002,212,540
Aug 9, 20243.51003.51003.44003.44003.44002,861,360
Aug 8, 20243.43003.49003.39003.48003.48003,961,800
Aug 7, 20243.40003.44003.35003.43003.43003,862,940
Aug 6, 20243.37003.41003.35003.40003.40003,586,900
Aug 5, 20243.43003.47003.35003.36003.36004,268,880
Aug 2, 20243.43003.50003.42003.44003.44004,646,340
Aug 1, 20243.48003.53003.43003.45003.45007,587,140
Jul 31, 20243.37003.50003.37003.48003.48003,870,740
Jul 30, 20243.34003.39003.31003.39003.39002,704,200
Jul 29, 20243.36003.39003.32003.36003.36002,356,800
Jul 26, 20243.27003.38003.26003.36003.36003,974,300
Jul 25, 20243.28003.30003.20003.28003.28003,937,240
Jul 24, 20243.32003.33003.24003.25003.25005,363,900
Jul 23, 20243.36003.44003.33003.34003.34003,585,820
Jul 22, 20243.36003.41003.32003.38003.38003,777,860
Jul 19, 20243.33003.43003.27003.38003.38006,625,080
Jul 18, 20243.34003.36003.26003.33003.33004,100,080
Jul 17, 20243.41003.43003.34003.36003.36004,290,011
Jul 16, 20243.51003.51003.38003.41003.41005,345,480
Jul 15, 20243.57003.57003.47003.51003.51004,562,180
Jul 12, 20243.54003.63003.54003.57003.57005,540,400
Jul 11, 20243.48003.59003.48003.58003.58009,624,644
Jul 10, 20243.65003.68003.40003.47003.470013,066,179
Jul 9, 20243.67003.75003.61003.75003.75005,143,800
Jul 8, 20243.81003.83003.63003.66003.66005,424,200
Jul 5, 20243.69003.69003.69003.69003.6900-
Jul 4, 20243.82003.82003.68003.69003.69003,934,060
Jul 3, 20243.85003.88003.78003.80003.80003,643,799
Jul 2, 20243.85003.86003.79003.85003.85003,409,100
Jul 1, 20243.76003.82003.70003.81003.81005,608,971
Jun 28, 20243.69003.79003.68003.74003.74004,874,340
Jun 27, 20243.72003.83003.72003.72003.72005,487,900
Jun 26, 20243.62003.76003.56003.76003.76005,223,100
Jun 25, 2024 0.07 Dividend
Jun 25, 20243.58003.66003.57003.61003.61005,710,180
Jun 24, 20243.73003.75003.58003.61003.54005,920,400
Jun 21, 20243.84003.84003.74003.77003.69692,965,700
Jun 20, 20243.85003.92003.77003.78003.70674,637,740
Jun 19, 20243.81003.90003.79003.85003.77534,578,260
Jun 18, 20243.72003.82003.68003.81003.73614,843,760
Jun 17, 20243.80003.80003.69003.70003.62834,447,240
Jun 14, 20243.85003.85003.72003.80003.72634,552,600
Jun 13, 20243.89003.93003.82003.83003.75574,920,440
Jun 12, 20243.80003.93003.80003.89003.81466,278,340
Jun 11, 20243.82003.83003.68003.78003.70678,035,700
Jun 7, 20243.69003.87003.68003.84003.765511,969,537
Jun 6, 20243.84003.88003.58003.62003.549810,147,400
Jun 5, 20243.93003.93003.82003.84003.76556,285,780
Jun 4, 20244.00004.00003.86003.92003.84407,184,820
Jun 3, 20244.13004.14003.96003.99003.91266,483,199
May 31, 20244.13004.16004.08004.13004.04994,245,940
May 30, 20244.17004.22004.12004.13004.04994,488,019
May 29, 20244.17004.24004.14004.18004.09894,001,860
May 28, 20244.23004.26004.15004.15004.06954,983,780
May 27, 20244.20004.24004.15004.24004.15784,852,240
May 24, 20244.22004.27004.18004.21004.12845,447,520
May 23, 20244.31004.31004.21004.23004.14807,088,780
May 22, 20244.33004.37004.29004.31004.22645,565,241
May 21, 20244.38004.39004.29004.31004.22649,728,725
May 20, 20244.43004.46004.37004.39004.30497,467,097
May 17, 20244.41004.46004.37004.40004.31479,383,380
May 16, 20244.41004.53004.40004.41004.324511,630,540
May 15, 20244.39004.45004.37004.39004.304910,068,403
May 14, 20244.40004.45004.35004.36004.27558,984,040
May 13, 20244.46004.55004.30004.38004.295113,976,981
May 10, 20244.64004.70004.46004.48004.393122,160,520
May 9, 20244.65004.74004.50004.68004.589333,115,773
May 8, 20244.88004.88004.63004.70004.608945,455,987
May 7, 20244.26004.69004.22004.69004.599137,469,783
May 6, 20244.02004.28003.96004.26004.177442,688,504
Apr 30, 20244.00004.11003.95003.96003.883249,375,906
Apr 29, 20243.61003.75003.60003.74003.66756,969,480
Apr 26, 20243.54003.64003.48003.64003.56946,138,551
Apr 25, 20243.48003.61003.48003.56003.49105,167,340
Apr 24, 20243.46003.52003.45003.48003.41254,280,900
Apr 23, 20243.41003.48003.39003.45003.38314,168,460
Apr 22, 20243.54003.56003.38003.40003.33416,427,620
Apr 19, 20243.51003.65003.48003.56003.49105,248,040
Apr 18, 20243.57003.60003.49003.53003.46165,267,117