Shenyang Cuihua Gold and Silver Jewelry Co., Ltd. (SHE:002731)
China · Delayed Price · Currency is CNY 1.960
-0.010 (-0.51%)
Aug 3, 2026, 3:06 PM CST
SHE:002731 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.93 | 2.01 | 1.86 | 1.95 | - | -1.02% | 24,954,910 |
| Jul 31, 2026 | 1.98 | 2.13 | 1.94 | 1.97 | 1.97 | -4.37% | 53,213,840 |
| Jul 30, 2026 | 1.85 | 2.06 | 1.81 | 2.06 | 2.06 | 10.16% | 58,753,325 |
| Jul 29, 2026 | 1.77 | 1.95 | 1.74 | 1.87 | 1.87 | 5.06% | 50,776,775 |
| Jul 28, 2026 | 1.79 | 1.93 | 1.74 | 1.78 | 1.78 | -2.73% | 52,808,415 |
| Jul 27, 2026 | 1.67 | 1.83 | 1.67 | 1.83 | 1.83 | 10.24% | 45,709,842 |
| Jul 24, 2026 | 1.79 | 1.83 | 1.65 | 1.66 | 1.66 | -9.29% | 52,218,690 |
| Jul 23, 2026 | 1.81 | 1.93 | 1.76 | 1.83 | 1.83 | -4.19% | 55,157,540 |
| Jul 22, 2026 | 1.85 | 2.15 | 1.85 | 1.91 | 1.91 | -6.83% | 65,317,600 |
| Jul 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -10.09% | 6,345,700 |
| Jul 20, 2026 | 2.60 | 2.71 | 2.28 | 2.28 | 2.28 | -9.88% | 59,172,680 |
| Jul 17, 2026 | 2.20 | 2.53 | 2.20 | 2.53 | 2.53 | 10.00% | 74,695,153 |
| Jul 16, 2026 | 1.88 | 2.30 | 1.88 | 2.30 | 2.30 | 10.05% | 80,808,630 |
| Jul 15, 2026 | 2.08 | 2.31 | 2.08 | 2.09 | 2.09 | -9.52% | 88,673,340 |
| Jul 14, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -10.12% | 719,800 |
| Jul 13, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -10.14% | 601,400 |
| Jul 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -10.06% | 1,004,000 |
| Jul 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -9.92% | 225,400 |
| Jul 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -9.95% | 257,900 |
| Jul 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -9.89% | 164,800 |
| Apr 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -5.02% | 2,373,700 |
| Apr 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.98% | 711,400 |
| Apr 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.93% | 1,279,100 |
| Apr 27, 2026 | 5.07 | 5.22 | 5.07 | 5.07 | 5.07 | -5.06% | 43,072,780 |
| Apr 24, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -4.98% | 736,300 |
| Apr 23, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -5.07% | 3,651,800 |
| Apr 22, 2026 | 5.92 | 5.98 | 5.92 | 5.92 | 5.92 | -4.98% | 26,440,300 |
| Apr 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -5.03% | 535,700 |
| 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 |