Shenyang Cuihua Gold and Silver Jewelry Co., Ltd. (SHE:002731)
China · Delayed Price · Currency is CNY 5.92
-0.31 (-4.98%)
Apr 22, 2026, 9:45 AM CST
SHE:002731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 6.23 | 6.56 | 6.23 | 6.23 | - | -5.03% | 405,400 |
| Apr 20, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -4.93% | 1,321,500 |
| Apr 17, 2026 | 7.21 | 7.22 | 6.86 | 6.90 | 6.90 | -4.43% | 25,399,420 |
| Apr 16, 2026 | 7.14 | 7.33 | 7.09 | 7.22 | 7.22 | 0.14% | 15,891,600 |
| Apr 15, 2026 | 7.30 | 7.43 | 7.18 | 7.21 | 7.21 | -0.96% | 14,358,733 |
| Apr 14, 2026 | 7.34 | 7.54 | 7.18 | 7.28 | 7.28 | -1.36% | 21,387,100 |
| Apr 13, 2026 | 7.08 | 7.44 | 7.00 | 7.38 | 7.38 | 3.07% | 22,702,253 |
| Apr 10, 2026 | 7.03 | 7.24 | 6.99 | 7.16 | 7.16 | 1.85% | 17,905,410 |
| Apr 9, 2026 | 7.38 | 7.38 | 7.03 | 7.03 | 7.03 | -5.00% | 26,364,859 |
| Apr 8, 2026 | 7.35 | 7.48 | 7.26 | 7.40 | 7.40 | 3.93% | 33,221,909 |
| Apr 7, 2026 | 7.05 | 7.25 | 6.99 | 7.12 | 7.12 | 0.14% | 13,361,940 |
| Apr 3, 2026 | 7.00 | 7.18 | 6.77 | 7.11 | 7.11 | 1.57% | 19,973,900 |
| Apr 2, 2026 | 7.37 | 7.40 | 7.00 | 7.00 | 7.00 | -5.02% | 21,797,460 |
| Apr 1, 2026 | 7.53 | 7.60 | 7.26 | 7.37 | 7.37 | -2.12% | 21,348,450 |
| Mar 31, 2026 | 7.94 | 8.22 | 7.52 | 7.53 | 7.53 | -4.92% | 30,875,540 |
| Mar 30, 2026 | 7.80 | 8.18 | 7.72 | 7.92 | 7.92 | 1.67% | 31,684,190 |
| Mar 27, 2026 | 7.28 | 7.79 | 7.22 | 7.79 | 7.79 | 4.99% | 22,164,810 |
| Mar 26, 2026 | 7.21 | 7.67 | 7.21 | 7.42 | 7.42 | 1.50% | 22,247,550 |
| Mar 25, 2026 | 7.18 | 7.48 | 7.16 | 7.31 | 7.31 | 1.53% | 17,318,090 |
| Mar 24, 2026 | 7.13 | 7.38 | 6.80 | 7.20 | 7.20 | 0.98% | 22,202,880 |
| Mar 23, 2026 | 7.15 | 7.25 | 7.13 | 7.13 | 7.13 | -5.06% | 18,132,420 |
| Mar 20, 2026 | 7.72 | 7.76 | 7.51 | 7.51 | 7.51 | -4.94% | 25,262,070 |
| Mar 19, 2026 | 7.65 | 8.00 | 7.54 | 7.90 | 7.90 | 3.67% | 40,953,190 |
| Mar 18, 2026 | 7.55 | 7.62 | 7.50 | 7.62 | 7.62 | 4.96% | 19,375,728 |
| Mar 17, 2026 | 7.51 | 7.57 | 7.25 | 7.26 | 7.26 | -3.07% | 20,690,340 |
| Mar 16, 2026 | 7.83 | 7.85 | 7.48 | 7.49 | 7.49 | -4.83% | 29,065,900 |
| Mar 13, 2026 | 7.81 | 8.14 | 7.81 | 7.87 | 7.87 | 0.51% | 18,298,510 |
| Mar 12, 2026 | 8.00 | 8.02 | 7.77 | 7.83 | 7.83 | -2.61% | 15,998,050 |
| Mar 11, 2026 | 8.12 | 8.25 | 8.03 | 8.04 | 8.04 | -1.47% | 18,794,460 |
| Mar 10, 2026 | 8.05 | 8.31 | 8.05 | 8.16 | 8.16 | 3.16% | 26,109,821 |
| Mar 9, 2026 | 8.05 | 8.17 | 7.81 | 7.91 | 7.91 | -2.47% | 19,840,470 |
| Mar 6, 2026 | 7.60 | 8.11 | 7.55 | 8.11 | 8.11 | 5.05% | 15,440,220 |
| Mar 5, 2026 | 8.01 | 8.07 | 7.64 | 7.72 | 7.72 | -1.66% | 24,475,700 |
| Mar 4, 2026 | 7.79 | 8.04 | 7.67 | 7.85 | 7.85 | -2.73% | 29,640,320 |
| Mar 3, 2026 | 8.50 | 8.55 | 8.07 | 8.07 | 8.07 | -4.95% | 39,014,680 |
| Mar 2, 2026 | 8.68 | 8.68 | 8.49 | 8.49 | 8.49 | -5.03% | 10,637,700 |
| Feb 27, 2026 | 9.14 | 9.27 | 8.92 | 8.94 | 8.94 | -2.61% | 28,760,430 |
| Feb 26, 2026 | 9.83 | 9.83 | 9.04 | 9.18 | 9.18 | -2.03% | 43,875,440 |
| Feb 25, 2026 | 8.95 | 9.37 | 8.94 | 9.37 | 9.37 | 5.04% | 42,282,150 |
| Feb 24, 2026 | 8.77 | 9.40 | 8.77 | 8.92 | 8.92 | -3.36% | 71,734,110 |
| Feb 13, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -5.04% | 286,400 |
| Feb 12, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.99% | 135,000 |
| Feb 11, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -5.01% | 325,600 |
| Feb 10, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -5.03% | 99,700 |
| Feb 6, 2026 | 10.84 | 11.67 | 10.73 | 11.34 | 11.34 | 4.61% | 29,262,080 |
| Feb 5, 2026 | 10.92 | 11.10 | 10.78 | 10.84 | 10.84 | -1.90% | 20,006,300 |
| Feb 4, 2026 | 11.33 | 11.46 | 10.89 | 11.05 | 11.05 | -0.90% | 30,773,460 |
| Feb 3, 2026 | 10.69 | 11.42 | 10.69 | 11.15 | 11.15 | -3.55% | 47,891,610 |
| Feb 2, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -9.97% | 5,703,900 |
| Jan 30, 2026 | 12.84 | 13.19 | 12.84 | 12.84 | 12.84 | -10.02% | 22,179,100 |