Zhejiang Ming Jewelry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	5.61	5.77	5.55	5.74	5.74	1.95%	7,211,000
Mar 26, 2026	5.73	5.82	5.60	5.63	5.63	-1.75%	8,057,400
Mar 25, 2026	5.65	5.77	5.63	5.73	5.73	1.42%	8,252,591
Mar 24, 2026	5.48	5.66	5.37	5.65	5.65	5.02%	14,164,050
Mar 23, 2026	5.62	5.66	5.36	5.38	5.38	-5.45%	13,539,770
Mar 20, 2026	5.86	5.88	5.69	5.69	5.69	-2.23%	9,829,100
Mar 19, 2026	5.91	6.00	5.80	5.82	5.82	-2.51%	8,923,000
Mar 18, 2026	5.91	5.99	5.86	5.97	5.97	1.19%	5,859,200
Mar 17, 2026	5.96	6.05	5.90	5.90	5.90	-1.01%	6,322,300
Mar 16, 2026	5.94	6.02	5.91	5.96	5.96	-0.33%	6,791,461
Mar 13, 2026	6.01	6.12	5.96	5.98	5.98	-0.99%	6,385,100
Mar 12, 2026	6.08	6.12	6.03	6.04	6.04	-0.66%	6,895,500
Mar 11, 2026	6.17	6.18	6.06	6.08	6.08	-1.30%	6,797,300
Mar 10, 2026	6.05	6.17	6.02	6.16	6.16	2.33%	7,956,700
Mar 9, 2026	6.00	6.06	5.93	6.02	6.02	-0.82%	10,024,900
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