Zhejiang Ming Jewelry Co., Ltd. (SHE:002574)
China · Delayed Price · Currency is CNY 5.69
-0.12 (-2.07%)
May 12, 2026, 3:04 PM CST
Zhejiang Ming Jewelry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.81 | 5.84 | 5.67 | 5.69 | 5.69 | -2.07% | 7,208,141 |
| May 11, 2026 | 5.85 | 5.89 | 5.72 | 5.81 | 5.81 | -0.68% | 8,698,625 |
| May 8, 2026 | 5.70 | 5.87 | 5.64 | 5.85 | 5.85 | 2.45% | 11,308,067 |
| May 7, 2026 | 5.71 | 5.88 | 5.69 | 5.71 | 5.71 | 0.35% | 9,573,988 |
| May 6, 2026 | 5.71 | 5.73 | 5.65 | 5.69 | 5.69 | -0.35% | 9,251,100 |
| Apr 30, 2026 | 5.66 | 5.77 | 5.64 | 5.71 | 5.71 | 0.53% | 10,427,154 |
| Apr 29, 2026 | 5.57 | 5.74 | 5.52 | 5.68 | 5.68 | 1.97% | 17,071,431 |
| Apr 28, 2026 | 5.43 | 5.72 | 5.42 | 5.57 | 5.57 | 3.15% | 23,767,359 |
| Apr 27, 2026 | 5.32 | 5.41 | 5.17 | 5.40 | 5.40 | 1.50% | 8,684,260 |
| Apr 24, 2026 | 5.30 | 5.36 | 5.21 | 5.32 | 5.32 | 0.38% | 7,062,200 |
| Apr 23, 2026 | 5.38 | 5.40 | 5.25 | 5.30 | 5.30 | -1.67% | 6,905,580 |
| Apr 22, 2026 | 5.41 | 5.43 | 5.34 | 5.39 | 5.39 | -0.74% | 6,076,820 |
| Apr 21, 2026 | 5.45 | 5.47 | 5.38 | 5.43 | 5.43 | -0.55% | 6,664,320 |
| Apr 20, 2026 | 5.42 | 5.50 | 5.38 | 5.46 | 5.46 | 0.74% | 5,791,600 |
| Apr 17, 2026 | 5.57 | 5.59 | 5.38 | 5.42 | 5.42 | -2.69% | 8,340,200 |
| Apr 16, 2026 | 5.51 | 5.60 | 5.48 | 5.57 | 5.57 | 1.27% | 5,905,183 |
| Apr 15, 2026 | 5.59 | 5.59 | 5.48 | 5.50 | 5.50 | -1.26% | 6,215,235 |
| Apr 14, 2026 | 5.64 | 5.66 | 5.50 | 5.57 | 5.57 | -0.71% | 7,093,048 |
| Apr 13, 2026 | 5.64 | 5.65 | 5.56 | 5.61 | 5.61 | -0.36% | 5,988,884 |
| Apr 10, 2026 | 5.65 | 5.71 | 5.60 | 5.63 | 5.63 | 0.54% | 6,902,900 |
| Apr 9, 2026 | 5.75 | 5.75 | 5.58 | 5.60 | 5.60 | -2.95% | 6,774,900 |
| Apr 8, 2026 | 5.68 | 5.77 | 5.63 | 5.77 | 5.77 | 3.59% | 8,232,400 |
| Apr 7, 2026 | 5.42 | 5.59 | 5.37 | 5.57 | 5.57 | 3.15% | 6,350,901 |
| Apr 3, 2026 | 5.66 | 5.67 | 5.37 | 5.40 | 5.40 | -4.09% | 7,342,400 |
| Apr 2, 2026 | 5.70 | 5.77 | 5.59 | 5.63 | 5.63 | -1.57% | 6,699,800 |
| Apr 1, 2026 | 5.80 | 5.83 | 5.66 | 5.72 | 5.72 | 0.35% | 6,734,300 |
| Mar 31, 2026 | 5.81 | 5.92 | 5.68 | 5.70 | 5.70 | -1.21% | 9,711,000 |
| Mar 30, 2026 | 5.77 | 5.80 | 5.64 | 5.77 | 5.77 | 0.52% | 4,909,000 |
| 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 |