Zhejiang Ming Jewelry Co., Ltd. (SHE:002574)
China · Delayed Price · Currency is CNY 6.07
+0.14 (2.36%)
Mar 6, 2026, 3:04 PM CST
Zhejiang Ming Jewelry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.91 | 6.07 | 5.85 | 6.07 | 6.07 | 2.36% | 11,202,180 |
| Mar 5, 2026 | 6.05 | 6.06 | 5.90 | 5.93 | 5.93 | -0.84% | 10,905,700 |
| Mar 4, 2026 | 5.89 | 6.01 | 5.83 | 5.98 | 5.98 | -0.17% | 13,842,800 |
| Mar 3, 2026 | 6.22 | 6.30 | 5.98 | 5.99 | 5.99 | -3.23% | 18,557,300 |
| Mar 2, 2026 | 6.30 | 6.36 | 6.09 | 6.19 | 6.19 | -0.80% | 16,253,900 |
| Feb 27, 2026 | 6.18 | 6.26 | 6.15 | 6.24 | 6.24 | 0.48% | 8,127,200 |
| Feb 26, 2026 | 6.39 | 6.39 | 6.19 | 6.21 | 6.21 | -2.20% | 12,491,700 |
| Feb 25, 2026 | 6.34 | 6.47 | 6.30 | 6.35 | 6.35 | - | 12,933,120 |
| Feb 24, 2026 | 6.32 | 6.39 | 6.30 | 6.35 | 6.35 | 2.09% | 11,724,200 |
| Feb 13, 2026 | 6.33 | 6.37 | 6.19 | 6.22 | 6.22 | -1.89% | 13,386,800 |
| Feb 12, 2026 | 6.45 | 6.47 | 6.28 | 6.34 | 6.34 | -2.16% | 11,556,160 |
| Feb 11, 2026 | 6.51 | 6.53 | 6.45 | 6.48 | 6.48 | -0.77% | 8,967,277 |
| Feb 10, 2026 | 6.65 | 6.70 | 6.51 | 6.53 | 6.53 | -1.80% | 11,410,200 |
| Feb 9, 2026 | 6.56 | 6.69 | 6.55 | 6.65 | 6.65 | 1.22% | 14,551,200 |
| Feb 6, 2026 | 6.35 | 6.64 | 6.31 | 6.57 | 6.57 | 2.82% | 19,533,020 |
| Feb 5, 2026 | 6.43 | 6.52 | 6.36 | 6.39 | 6.39 | -1.54% | 13,413,000 |
| Feb 4, 2026 | 6.50 | 6.50 | 6.38 | 6.49 | 6.49 | 0.31% | 14,388,440 |
| Feb 3, 2026 | 6.32 | 6.48 | 6.26 | 6.47 | 6.47 | 3.69% | 24,506,070 |
| Feb 2, 2026 | 6.34 | 6.45 | 6.21 | 6.24 | 6.24 | -5.02% | 27,027,538 |
| Jan 30, 2026 | 6.47 | 6.60 | 6.35 | 6.57 | 6.57 | -1.35% | 45,068,060 |
| Jan 29, 2026 | 7.00 | 7.07 | 6.59 | 6.66 | 6.66 | -4.17% | 58,711,471 |
| Jan 28, 2026 | 6.75 | 7.08 | 6.64 | 6.95 | 6.95 | 4.98% | 68,054,100 |
| Jan 27, 2026 | 6.59 | 6.85 | 6.46 | 6.62 | 6.62 | -1.34% | 41,297,900 |
| Jan 26, 2026 | 6.66 | 6.99 | 6.60 | 6.71 | 6.71 | 2.13% | 51,960,950 |
| Jan 23, 2026 | 6.50 | 6.68 | 6.40 | 6.57 | 6.57 | 2.50% | 40,340,260 |
| Jan 22, 2026 | 6.27 | 6.49 | 6.15 | 6.41 | 6.41 | 1.91% | 44,098,510 |
| Jan 21, 2026 | 6.08 | 6.43 | 6.05 | 6.29 | 6.29 | 3.45% | 54,914,200 |
| Jan 20, 2026 | 6.03 | 6.13 | 5.95 | 6.08 | 6.08 | -2.25% | 56,134,460 |
| Jan 19, 2026 | 6.49 | 6.99 | 6.07 | 6.22 | 6.22 | -2.05% | 81,156,450 |
| Jan 16, 2026 | 6.25 | 6.48 | 6.23 | 6.35 | 6.35 | -8.24% | 37,897,870 |
| Jan 15, 2026 | 7.55 | 7.59 | 6.92 | 6.92 | 6.92 | -10.01% | 38,682,200 |
| Jan 14, 2026 | 6.78 | 7.69 | 6.66 | 7.69 | 7.69 | 10.01% | 90,275,780 |
| Jan 13, 2026 | 6.23 | 6.99 | 6.18 | 6.99 | 6.99 | 10.08% | 48,738,000 |
| Jan 12, 2026 | 5.77 | 6.35 | 5.76 | 6.35 | 6.35 | 10.05% | 28,540,604 |
| Jan 9, 2026 | 5.67 | 5.81 | 5.66 | 5.77 | 5.77 | 1.23% | 9,879,340 |
| Jan 8, 2026 | 5.62 | 5.72 | 5.57 | 5.70 | 5.70 | 1.42% | 10,282,200 |
| Jan 7, 2026 | 5.84 | 5.84 | 5.61 | 5.62 | 5.62 | -4.10% | 16,091,900 |
| Jan 6, 2026 | 5.65 | 5.88 | 5.62 | 5.86 | 5.86 | 3.72% | 19,596,310 |
| Jan 5, 2026 | 5.62 | 5.66 | 5.56 | 5.65 | 5.65 | 0.53% | 8,220,000 |
| Dec 31, 2025 | 5.60 | 5.65 | 5.53 | 5.62 | 5.62 | - | 7,680,880 |
| Dec 30, 2025 | 5.64 | 5.69 | 5.50 | 5.62 | 5.62 | -1.06% | 10,015,000 |
| Dec 29, 2025 | 5.71 | 5.73 | 5.59 | 5.68 | 5.68 | - | 7,594,900 |
| Dec 26, 2025 | 5.67 | 5.78 | 5.67 | 5.68 | 5.68 | - | 10,180,700 |
| Dec 25, 2025 | 5.63 | 5.72 | 5.57 | 5.68 | 5.68 | 0.71% | 8,179,184 |
| Dec 24, 2025 | 5.68 | 5.70 | 5.59 | 5.64 | 5.64 | - | 12,255,600 |
| Dec 23, 2025 | 5.74 | 5.74 | 5.61 | 5.64 | 5.64 | -0.53% | 10,386,400 |
| Dec 22, 2025 | 5.71 | 5.74 | 5.65 | 5.67 | 5.67 | -0.70% | 10,383,800 |
| Dec 19, 2025 | 5.55 | 5.72 | 5.48 | 5.71 | 5.71 | 3.25% | 17,310,020 |
| Dec 18, 2025 | 5.37 | 5.60 | 5.37 | 5.53 | 5.53 | 2.22% | 13,982,710 |
| Dec 17, 2025 | 5.39 | 5.43 | 5.24 | 5.41 | 5.41 | 0.74% | 12,359,530 |