Zhejiang Ming Jewelry Co., Ltd. (002574.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.37 | 5.40 | 5.21 | 5.25 | 5.25 | 11,479,998 |
| 29 Apr 2024 | 5.23 | 5.45 | 5.17 | 5.40 | 5.40 | 16,774,873 |
| 26 Apr 2024 | 5.33 | 5.33 | 5.11 | 5.28 | 5.28 | 28,501,085 |
| 25 Apr 2024 | 5.33 | 5.70 | 5.31 | 5.68 | 5.68 | 16,404,960 |
| 24 Apr 2024 | 5.25 | 5.37 | 5.23 | 5.37 | 5.37 | 9,736,440 |
| 23 Apr 2024 | 5.24 | 5.36 | 5.18 | 5.25 | 5.25 | 10,202,902 |
| 22 Apr 2024 | 5.50 | 5.58 | 5.25 | 5.27 | 5.27 | 15,908,216 |
| 19 Apr 2024 | 5.50 | 5.73 | 5.45 | 5.58 | 5.58 | 17,969,540 |
| 18 Apr 2024 | 5.42 | 5.62 | 5.30 | 5.53 | 5.53 | 18,949,786 |
| 17 Apr 2024 | 5.18 | 5.62 | 5.18 | 5.53 | 5.53 | 31,713,844 |
| 16 Apr 2024 | 5.66 | 5.78 | 5.54 | 5.54 | 5.54 | 14,609,440 |
| 15 Apr 2024 | 6.44 | 6.54 | 6.16 | 6.16 | 6.16 | 20,836,200 |
| 12 Apr 2024 | 6.40 | 6.84 | 6.28 | 6.84 | 6.84 | 57,022,278 |
| 11 Apr 2024 | 6.10 | 6.42 | 6.06 | 6.22 | 6.22 | 23,571,467 |
| 10 Apr 2024 | 6.23 | 6.45 | 6.14 | 6.27 | 6.27 | 30,689,541 |
| 09 Apr 2024 | 6.05 | 6.35 | 5.87 | 6.23 | 6.23 | 23,602,552 |
| 08 Apr 2024 | 6.26 | 6.36 | 6.07 | 6.18 | 6.18 | 26,516,548 |
| 03 Apr 2024 | 6.15 | 6.24 | 6.03 | 6.16 | 6.16 | 18,802,096 |
| 02 Apr 2024 | 5.98 | 6.17 | 5.95 | 6.04 | 6.04 | 12,857,456 |
| 01 Apr 2024 | 5.98 | 6.12 | 5.92 | 6.03 | 6.03 | 15,477,050 |
| 29 Mar 2024 | 5.79 | 6.00 | 5.79 | 5.97 | 5.97 | 11,254,006 |
| 28 Mar 2024 | 5.76 | 5.88 | 5.75 | 5.80 | 5.80 | 13,730,297 |
| 27 Mar 2024 | 5.87 | 6.03 | 5.75 | 5.81 | 5.81 | 11,809,397 |
| 26 Mar 2024 | 5.89 | 5.97 | 5.73 | 5.88 | 5.88 | 13,689,845 |
| 25 Mar 2024 | 6.08 | 6.19 | 5.88 | 5.89 | 5.89 | 18,273,299 |
| 22 Mar 2024 | 6.45 | 6.47 | 6.07 | 6.08 | 6.08 | 27,854,360 |
| 21 Mar 2024 | 6.28 | 6.68 | 6.20 | 6.48 | 6.48 | 29,939,172 |
| 20 Mar 2024 | 6.32 | 6.57 | 6.13 | 6.25 | 6.25 | 34,162,967 |
| 19 Mar 2024 | 5.85 | 6.37 | 5.84 | 6.37 | 6.37 | 29,404,647 |
| 18 Mar 2024 | 5.83 | 5.88 | 5.68 | 5.79 | 5.79 | 27,422,834 |
| 15 Mar 2024 | 5.88 | 5.96 | 5.64 | 5.81 | 5.81 | 34,239,033 |
| 14 Mar 2024 | 6.19 | 6.61 | 5.98 | 6.04 | 6.04 | 57,975,404 |
| 13 Mar 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 6,498,120 |
| 12 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 2,131,506 |
| 11 Mar 2024 | 4.94 | 5.04 | 4.92 | 4.98 | 4.98 | 8,515,896 |
| 08 Mar 2024 | 4.92 | 4.97 | 4.77 | 4.88 | 4.88 | 7,685,983 |
| 07 Mar 2024 | 4.81 | 5.01 | 4.77 | 4.89 | 4.89 | 12,734,616 |
| 06 Mar 2024 | 4.66 | 4.85 | 4.63 | 4.79 | 4.79 | 9,448,227 |
| 05 Mar 2024 | 4.76 | 4.85 | 4.66 | 4.70 | 4.70 | 8,655,400 |
| 04 Mar 2024 | 4.72 | 4.80 | 4.62 | 4.76 | 4.76 | 8,247,826 |
| 01 Mar 2024 | 4.70 | 4.74 | 4.63 | 4.72 | 4.72 | 7,959,308 |
| 29 Feb 2024 | 4.51 | 4.70 | 4.49 | 4.69 | 4.69 | 9,221,168 |
| 28 Feb 2024 | 4.95 | 5.07 | 4.56 | 4.57 | 4.57 | 14,513,770 |
| 27 Feb 2024 | 4.75 | 4.96 | 4.68 | 4.96 | 4.96 | 8,171,000 |
| 26 Feb 2024 | 4.71 | 4.87 | 4.66 | 4.75 | 4.75 | 9,261,422 |
| 23 Feb 2024 | 4.59 | 4.72 | 4.52 | 4.69 | 4.69 | 8,747,428 |
| 22 Feb 2024 | 4.42 | 4.57 | 4.42 | 4.55 | 4.55 | 8,405,334 |
| 21 Feb 2024 | 4.28 | 4.60 | 4.27 | 4.45 | 4.45 | 13,350,150 |
| 20 Feb 2024 | 4.27 | 4.33 | 4.21 | 4.32 | 4.32 | 7,029,268 |
| 19 Feb 2024 | 4.22 | 4.36 | 4.20 | 4.28 | 4.28 | 14,399,952 |
| 08 Feb 2024 | 3.83 | 4.19 | 3.78 | 4.17 | 4.17 | 21,159,124 |
| 07 Feb 2024 | 3.97 | 3.98 | 3.73 | 3.81 | 3.81 | 17,452,631 |
| 06 Feb 2024 | 4.00 | 4.17 | 3.74 | 3.99 | 3.99 | 20,671,260 |
| 05 Feb 2024 | 4.47 | 4.51 | 4.15 | 4.15 | 4.15 | 12,299,005 |
| 02 Feb 2024 | 4.87 | 5.04 | 4.47 | 4.61 | 4.61 | 10,223,911 |
| 01 Feb 2024 | 4.90 | 4.97 | 4.79 | 4.86 | 4.86 | 10,185,198 |
| 31 Jan 2024 | 5.30 | 5.40 | 4.92 | 4.93 | 4.93 | 11,674,093 |
| 30 Jan 2024 | 5.55 | 5.56 | 5.28 | 5.30 | 5.30 | 9,152,901 |
| 29 Jan 2024 | 5.77 | 5.78 | 5.44 | 5.45 | 5.45 | 11,673,427 |
| 26 Jan 2024 | 5.84 | 5.92 | 5.74 | 5.74 | 5.74 | 7,637,300 |
| 25 Jan 2024 | 5.84 | 5.87 | 5.67 | 5.83 | 5.83 | 9,994,900 |
| 24 Jan 2024 | 5.70 | 5.88 | 5.62 | 5.83 | 5.83 | 10,748,739 |
| 23 Jan 2024 | 5.78 | 5.79 | 5.49 | 5.63 | 5.63 | 12,619,319 |
| 22 Jan 2024 | 6.08 | 6.21 | 5.72 | 5.83 | 5.83 | 12,106,210 |
| 19 Jan 2024 | 6.20 | 6.28 | 6.08 | 6.11 | 6.11 | 10,692,400 |
| 18 Jan 2024 | 6.27 | 6.34 | 6.01 | 6.16 | 6.16 | 11,650,741 |
| 17 Jan 2024 | 6.26 | 6.60 | 6.26 | 6.27 | 6.27 | 10,492,979 |
| 16 Jan 2024 | 6.40 | 6.50 | 6.21 | 6.31 | 6.31 | 10,720,802 |
| 15 Jan 2024 | 6.23 | 6.43 | 6.13 | 6.38 | 6.38 | 10,945,066 |
| 12 Jan 2024 | 6.10 | 6.47 | 6.10 | 6.19 | 6.19 | 9,374,377 |
| 11 Jan 2024 | 6.04 | 6.13 | 5.97 | 6.11 | 6.11 | 5,326,801 |
| 10 Jan 2024 | 5.99 | 6.06 | 5.93 | 6.01 | 6.01 | 3,962,583 |
| 09 Jan 2024 | 5.93 | 6.07 | 5.91 | 6.01 | 6.01 | 4,451,063 |
| 08 Jan 2024 | 6.02 | 6.05 | 5.91 | 5.91 | 5.91 | 4,002,500 |
| 05 Jan 2024 | 6.13 | 6.13 | 5.97 | 6.01 | 6.01 | 5,836,900 |
| 04 Jan 2024 | 6.14 | 6.15 | 6.07 | 6.14 | 6.14 | 3,683,876 |
| 03 Jan 2024 | 6.09 | 6.18 | 6.08 | 6.14 | 6.14 | 4,820,200 |
| 02 Jan 2024 | 6.00 | 6.16 | 5.98 | 6.14 | 6.14 | 6,753,950 |
| 29 Dec 2023 | 5.86 | 6.01 | 5.85 | 6.00 | 6.00 | 6,097,970 |
| 28 Dec 2023 | 5.69 | 5.99 | 5.60 | 5.85 | 5.85 | 6,770,138 |
| 27 Dec 2023 | 5.67 | 5.71 | 5.60 | 5.68 | 5.68 | 3,637,200 |
| 26 Dec 2023 | 5.69 | 5.72 | 5.60 | 5.64 | 5.64 | 3,848,400 |
| 25 Dec 2023 | 5.77 | 5.79 | 5.64 | 5.68 | 5.68 | 4,281,930 |
| 22 Dec 2023 | 5.92 | 5.94 | 5.76 | 5.77 | 5.77 | 5,239,430 |
| 21 Dec 2023 | 5.84 | 5.91 | 5.73 | 5.90 | 5.90 | 4,096,000 |
| 20 Dec 2023 | 5.90 | 5.95 | 5.79 | 5.83 | 5.83 | 4,264,076 |
| 19 Dec 2023 | 5.88 | 5.89 | 5.80 | 5.84 | 5.84 | 3,007,456 |
| 18 Dec 2023 | 5.95 | 5.99 | 5.84 | 5.85 | 5.85 | 3,740,800 |
| 15 Dec 2023 | 5.96 | 6.00 | 5.92 | 5.95 | 5.95 | 3,846,256 |
| 14 Dec 2023 | 5.90 | 6.00 | 5.89 | 5.93 | 5.93 | 3,435,900 |
| 13 Dec 2023 | 5.96 | 5.99 | 5.87 | 5.88 | 5.88 | 3,270,300 |
| 12 Dec 2023 | 5.84 | 5.96 | 5.82 | 5.95 | 5.95 | 4,817,100 |
| 11 Dec 2023 | 5.92 | 5.95 | 5.80 | 5.86 | 5.86 | 7,144,100 |
| 08 Dec 2023 | 6.12 | 6.15 | 5.88 | 5.89 | 5.89 | 4,969,200 |
| 07 Dec 2023 | 6.17 | 6.18 | 6.06 | 6.09 | 6.09 | 3,294,300 |
| 06 Dec 2023 | 6.07 | 6.20 | 6.06 | 6.15 | 6.15 | 4,338,700 |
| 05 Dec 2023 | 6.18 | 6.20 | 6.08 | 6.08 | 6.08 | 4,423,900 |
| 04 Dec 2023 | 6.25 | 6.28 | 6.18 | 6.19 | 6.19 | 4,850,500 |
| 01 Dec 2023 | 6.18 | 6.21 | 6.10 | 6.20 | 6.20 | 4,089,303 |
| 30 Nov 2023 | 6.15 | 6.19 | 6.06 | 6.14 | 6.14 | 3,299,240 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.