Zhejiang Ming Jewelry Co., Ltd. (SHE:002574)
China · Delayed Price · Currency is CNY 5.63
+0.05 (0.90%)
Sep 30, 2025, 3:04 PM CST
Zhejiang Ming Jewelry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.59 | 5.69 | 5.58 | 5.63 | 5.63 | 0.90% | 7,915,486 |
| Sep 29, 2025 | 5.60 | 5.60 | 5.42 | 5.58 | 5.58 | 0.36% | 8,070,500 |
| Sep 26, 2025 | 5.55 | 5.61 | 5.51 | 5.56 | 5.56 | 0.18% | 6,597,307 |
| Sep 25, 2025 | 5.68 | 5.70 | 5.54 | 5.55 | 5.55 | -2.29% | 9,887,300 |
| Sep 24, 2025 | 5.58 | 5.68 | 5.53 | 5.68 | 5.68 | 1.25% | 8,051,900 |
| Sep 23, 2025 | 5.70 | 5.72 | 5.48 | 5.61 | 5.61 | -1.41% | 11,758,300 |
| Sep 22, 2025 | 5.70 | 5.74 | 5.58 | 5.69 | 5.69 | 0.35% | 9,877,600 |
| Sep 19, 2025 | 5.74 | 5.74 | 5.61 | 5.67 | 5.67 | -1.05% | 11,126,385 |
| Sep 18, 2025 | 5.93 | 5.93 | 5.71 | 5.73 | 5.73 | -3.70% | 15,686,658 |
| Sep 17, 2025 | 6.07 | 6.07 | 5.93 | 5.95 | 5.95 | -2.14% | 14,187,653 |
| Sep 16, 2025 | 6.10 | 6.18 | 5.95 | 6.08 | 6.08 | 1.00% | 14,838,520 |
| Sep 15, 2025 | 6.08 | 6.11 | 5.91 | 6.02 | 6.02 | -1.63% | 15,068,930 |
| Sep 12, 2025 | 6.15 | 6.20 | 6.10 | 6.12 | 6.12 | -0.33% | 16,559,901 |
| Sep 11, 2025 | 6.22 | 6.22 | 6.01 | 6.14 | 6.14 | -1.29% | 19,348,203 |
| Sep 10, 2025 | 6.09 | 6.25 | 6.09 | 6.22 | 6.22 | -0.16% | 26,263,375 |
| Sep 9, 2025 | 6.16 | 6.45 | 6.12 | 6.23 | 6.23 | 2.30% | 43,209,514 |
| Sep 8, 2025 | 6.12 | 6.27 | 6.05 | 6.09 | 6.09 | 0.66% | 28,237,449 |
| Sep 5, 2025 | 5.94 | 6.07 | 5.77 | 6.05 | 6.05 | 1.85% | 28,103,218 |
| Sep 4, 2025 | 5.80 | 6.01 | 5.72 | 5.94 | 5.94 | 1.89% | 27,573,126 |
| Sep 3, 2025 | 6.02 | 6.07 | 5.79 | 5.83 | 5.83 | -3.32% | 31,293,316 |
| Sep 2, 2025 | 5.85 | 6.10 | 5.85 | 6.03 | 6.03 | 3.08% | 44,287,016 |
| Sep 1, 2025 | 5.66 | 5.86 | 5.62 | 5.85 | 5.85 | 3.54% | 18,145,878 |
| Aug 29, 2025 | 5.64 | 5.71 | 5.62 | 5.65 | 5.65 | - | 9,841,500 |
| Aug 28, 2025 | 5.68 | 5.79 | 5.47 | 5.65 | 5.65 | -0.70% | 13,494,415 |
| Aug 27, 2025 | 5.90 | 5.91 | 5.68 | 5.69 | 5.69 | -3.72% | 16,733,900 |
| Aug 26, 2025 | 5.88 | 5.94 | 5.84 | 5.91 | 5.91 | 0.34% | 13,767,722 |
| Aug 25, 2025 | 5.93 | 5.93 | 5.85 | 5.89 | 5.89 | 0.34% | 11,934,500 |
| Aug 22, 2025 | 5.88 | 5.89 | 5.83 | 5.87 | 5.87 | -0.68% | 10,813,403 |
| Aug 21, 2025 | 5.87 | 5.93 | 5.85 | 5.91 | 5.91 | 0.17% | 15,804,301 |
| Aug 20, 2025 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 2.08% | 21,677,072 |
| Aug 19, 2025 | 5.79 | 5.80 | 5.75 | 5.78 | 5.78 | - | 8,130,400 |
| Aug 18, 2025 | 5.72 | 5.81 | 5.70 | 5.78 | 5.78 | 1.05% | 10,725,375 |
| Aug 15, 2025 | 5.69 | 5.73 | 5.68 | 5.72 | 5.72 | 0.18% | 9,758,063 |
| Aug 14, 2025 | 5.83 | 5.86 | 5.70 | 5.71 | 5.71 | -2.23% | 12,132,001 |
| Aug 13, 2025 | 5.91 | 5.93 | 5.83 | 5.84 | 5.84 | -1.18% | 13,300,966 |
| Aug 12, 2025 | 5.89 | 5.92 | 5.86 | 5.91 | 5.91 | 0.17% | 13,477,177 |
| Aug 11, 2025 | 5.88 | 5.93 | 5.82 | 5.90 | 5.90 | -0.84% | 22,414,012 |
| Aug 8, 2025 | 5.97 | 6.16 | 5.86 | 5.95 | 5.95 | 0.34% | 33,188,400 |
| Aug 7, 2025 | 5.79 | 5.97 | 5.79 | 5.93 | 5.93 | 1.89% | 29,418,572 |
| Aug 6, 2025 | 5.78 | 5.82 | 5.74 | 5.82 | 5.82 | 0.69% | 9,502,840 |
| Aug 5, 2025 | 5.79 | 5.81 | 5.75 | 5.78 | 5.78 | -0.17% | 8,488,095 |
| Aug 4, 2025 | 5.73 | 5.81 | 5.66 | 5.79 | 5.79 | 1.76% | 12,697,100 |
| Aug 1, 2025 | 5.64 | 5.70 | 5.63 | 5.69 | 5.69 | 1.07% | 7,057,093 |
| Jul 31, 2025 | 5.72 | 5.73 | 5.62 | 5.63 | 5.63 | -1.57% | 11,511,600 |
| Jul 30, 2025 | 5.78 | 5.78 | 5.69 | 5.72 | 5.72 | -0.52% | 10,365,725 |
| Jul 29, 2025 | 5.87 | 5.87 | 5.72 | 5.75 | 5.75 | -1.71% | 12,118,549 |
| Jul 28, 2025 | 5.90 | 5.90 | 5.81 | 5.85 | 5.85 | 0.17% | 8,687,602 |
| Jul 25, 2025 | 5.89 | 5.90 | 5.84 | 5.84 | 5.84 | -0.68% | 8,336,706 |
| Jul 24, 2025 | 5.83 | 5.91 | 5.82 | 5.88 | 5.88 | 0.68% | 12,744,520 |
| Jul 23, 2025 | 5.94 | 6.00 | 5.83 | 5.84 | 5.84 | -1.52% | 14,410,001 |