Zhejiang Ming Jewelry Co., Ltd. (SHE:002574)
China · Delayed Price · Currency is CNY 4.540
+0.070 (1.57%)
Aug 3, 2026, 3:04 PM CST
Zhejiang Ming Jewelry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.47 | 4.57 | 4.44 | 4.54 | 4.54 | 1.57% | 7,021,013 |
| Jul 31, 2026 | 4.36 | 4.48 | 4.35 | 4.47 | 4.47 | 2.29% | 6,629,094 |
| Jul 30, 2026 | 4.35 | 4.47 | 4.32 | 4.37 | 4.37 | - | 7,829,456 |
| Jul 29, 2026 | 4.27 | 4.38 | 4.27 | 4.37 | 4.37 | 2.34% | 7,609,035 |
| Jul 28, 2026 | 4.21 | 4.32 | 4.18 | 4.27 | 4.27 | 1.43% | 7,591,701 |
| Jul 27, 2026 | 4.15 | 4.27 | 4.11 | 4.21 | 4.21 | 1.94% | 5,577,600 |
| Jul 24, 2026 | 4.23 | 4.26 | 4.09 | 4.13 | 4.13 | -2.82% | 6,004,500 |
| Jul 23, 2026 | 4.09 | 4.27 | 4.08 | 4.25 | 4.25 | 3.41% | 8,612,768 |
| Jul 22, 2026 | 4.08 | 4.17 | 4.04 | 4.11 | 4.11 | - | 7,806,180 |
| Jul 21, 2026 | 4.17 | 4.18 | 3.98 | 4.11 | 4.11 | -1.67% | 12,462,560 |
| Jul 20, 2026 | 4.26 | 4.36 | 4.11 | 4.18 | 4.18 | -1.88% | 11,589,100 |
| Jul 17, 2026 | 4.38 | 4.50 | 4.23 | 4.26 | 4.26 | -3.40% | 10,059,100 |
| Jul 16, 2026 | 4.40 | 4.46 | 4.29 | 4.41 | 4.41 | 1.15% | 7,632,800 |
| Jul 15, 2026 | 4.27 | 4.43 | 4.26 | 4.36 | 4.36 | 1.87% | 8,938,300 |
| Jul 14, 2026 | 4.17 | 4.30 | 4.10 | 4.28 | 4.28 | 2.39% | 8,030,800 |
| Jul 13, 2026 | 4.33 | 4.34 | 4.16 | 4.18 | 4.18 | -2.56% | 9,866,500 |
| Jul 10, 2026 | 4.21 | 4.45 | 4.13 | 4.29 | 4.29 | 1.66% | 16,776,040 |
| Jul 9, 2026 | 4.18 | 4.25 | 4.10 | 4.22 | 4.22 | 0.72% | 9,633,821 |
| Jul 8, 2026 | 4.11 | 4.22 | 4.06 | 4.19 | 4.19 | 1.21% | 9,411,415 |
| Jul 7, 2026 | 4.28 | 4.28 | 4.12 | 4.14 | 4.14 | -2.82% | 11,662,800 |
| Jul 6, 2026 | 4.32 | 4.39 | 4.25 | 4.26 | 4.26 | -1.62% | 9,551,200 |
| Jul 3, 2026 | 4.23 | 4.38 | 4.23 | 4.33 | 4.33 | 3.34% | 13,121,200 |
| Jul 2, 2026 | 4.18 | 4.30 | 4.15 | 4.19 | 4.19 | -0.24% | 11,242,059 |
| Jul 1, 2026 | 4.16 | 4.23 | 4.11 | 4.20 | 4.20 | 1.20% | 22,492,090 |
| Jun 30, 2026 | 4.23 | 4.27 | 4.12 | 4.15 | 4.15 | -2.35% | 9,167,802 |
| Jun 29, 2026 | 4.26 | 4.30 | 4.09 | 4.25 | 4.25 | -0.47% | 6,709,968 |
| Jun 26, 2026 | 4.34 | 4.35 | 4.18 | 4.27 | 4.27 | -1.16% | 9,063,141 |
| Jun 25, 2026 | 4.37 | 4.38 | 4.25 | 4.32 | 4.32 | -1.14% | 6,280,260 |
| Jun 24, 2026 | 4.54 | 4.60 | 4.33 | 4.37 | 4.37 | -3.96% | 9,265,320 |
| Jun 23, 2026 | 4.58 | 4.70 | 4.53 | 4.55 | 4.55 | -0.66% | 7,251,500 |
| Jun 22, 2026 | 4.54 | 4.59 | 4.35 | 4.58 | 4.58 | 0.66% | 7,451,204 |
| Jun 18, 2026 | 4.57 | 4.62 | 4.50 | 4.55 | 4.55 | -1.30% | 4,570,600 |
| Jun 17, 2026 | 4.65 | 4.69 | 4.56 | 4.61 | 4.61 | -1.91% | 6,576,265 |
| Jun 16, 2026 | 4.74 | 4.75 | 4.61 | 4.70 | 4.70 | -0.84% | 4,483,487 |
| Jun 15, 2026 | 4.76 | 4.92 | 4.69 | 4.74 | 4.74 | -0.21% | 6,532,600 |
| Jun 12, 2026 | 4.65 | 4.77 | 4.59 | 4.75 | 4.75 | 2.59% | 6,602,059 |
| Jun 11, 2026 | 4.63 | 4.69 | 4.56 | 4.63 | 4.63 | -1.07% | 5,233,900 |
| Jun 10, 2026 | 4.74 | 4.77 | 4.59 | 4.68 | 4.68 | -1.89% | 7,576,300 |
| Jun 9, 2026 | 4.72 | 4.81 | 4.66 | 4.77 | 4.77 | 1.27% | 6,011,067 |
| Jun 8, 2026 | 4.80 | 4.89 | 4.64 | 4.71 | 4.71 | -3.68% | 9,164,055 |
| Jun 5, 2026 | 4.81 | 4.98 | 4.74 | 4.89 | 4.89 | 1.66% | 6,978,501 |
| Jun 4, 2026 | 4.90 | 4.95 | 4.75 | 4.81 | 4.81 | -2.24% | 8,741,700 |
| Jun 3, 2026 | 5.00 | 5.01 | 4.89 | 4.92 | 4.92 | -1.80% | 6,445,461 |
| Jun 2, 2026 | 5.11 | 5.15 | 4.95 | 5.01 | 5.01 | -1.76% | 8,035,777 |
| Jun 1, 2026 | 5.00 | 5.15 | 4.89 | 5.10 | 5.10 | 1.80% | 8,134,421 |
| May 29, 2026 | 5.06 | 5.14 | 5.00 | 5.01 | 5.01 | -0.99% | 7,429,108 |
| May 28, 2026 | 5.03 | 5.09 | 4.93 | 5.06 | 5.06 | 0.60% | 8,883,936 |
| May 27, 2026 | 5.18 | 5.20 | 4.98 | 5.03 | 5.03 | -2.90% | 9,454,217 |
| May 26, 2026 | 5.27 | 5.29 | 5.13 | 5.18 | 5.18 | -1.71% | 8,672,122 |
| May 25, 2026 | 5.36 | 5.47 | 5.21 | 5.27 | 5.27 | -1.13% | 8,111,800 |