Zhejiang Ming Jewelry Co., Ltd. (002574.SZ) SHZ
5.01
-0.09(-1.76%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002574.SZ Historical Return
If you invested ¥1000 in Zhejiang Ming Jewelry Co., Ltd. (002574.SZ) 10 years ago, it would be worth ¥487.83 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,216.02, while ¥1000 invested 1 year ago would be worth ¥714.69. This corresponds to total returns of -51.22%, 21.6%, -28.53%, respectively, with annualized returns of -6.92%, 3.99%, -28.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002574.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5 | 5.1 | 5.1 | 5.15 | 4.89 | 8.13M |
| May 29, 2026 | 5.06 | 5.01 | 5.01 | 5.14 | 5 | 7.43M |
| May 28, 2026 | 5.03 | 5.06 | 5.06 | 5.09 | 4.93 | 8.88M |
| May 27, 2026 | 5.18 | 5.03 | 5.03 | 5.2 | 4.98 | 9.45M |
| May 26, 2026 | 5.27 | 5.18 | 5.18 | 5.29 | 5.13 | 8.67M |
| May 25, 2026 | 5.36 | 5.27 | 5.27 | 5.47 | 5.21 | 8.18M |
| May 22, 2026 | 5.32 | 5.33 | 5.33 | 5.39 | 5.21 | 6.08M |
| May 21, 2026 | 5.55 | 5.26 | 5.26 | 5.55 | 5.24 | 8.73M |
| May 20, 2026 | 5.58 | 5.43 | 5.43 | 5.58 | 5.37 | 7.44M |
| May 19, 2026 | 5.61 | 5.58 | 5.58 | 5.63 | 5.49 | 7.35M |
| May 18, 2026 | 5.55 | 5.53 | 5.53 | 5.55 | 5.44 | 8.78M |
| May 15, 2026 | 5.58 | 5.51 | 5.51 | 5.61 | 5.46 | 6.91M |
| May 14, 2026 | 5.74 | 5.6 | 5.6 | 5.77 | 5.57 | 6.58M |
| May 13, 2026 | 5.7 | 5.7 | 5.7 | 5.76 | 5.66 | 7.49M |
| May 12, 2026 | 5.81 | 5.69 | 5.69 | 5.84 | 5.67 | 7.24M |
| May 11, 2026 | 5.85 | 5.81 | 5.81 | 5.89 | 5.72 | 8.74M |
| May 08, 2026 | 5.7 | 5.85 | 5.85 | 5.87 | 5.64 | 11.47M |
| May 07, 2026 | 5.71 | 5.71 | 5.71 | 5.88 | 5.69 | 9.62M |
| May 06, 2026 | 5.71 | 5.69 | 5.69 | 5.73 | 5.65 | 9.29M |
| April 30, 2026 | 5.66 | 5.71 | 5.71 | 5.77 | 5.64 | 10.56M |
| April 29, 2026 | 5.57 | 5.68 | 5.68 | 5.74 | 5.52 | 17.07M |
| April 28, 2026 | 5.43 | 5.57 | 5.57 | 5.72 | 5.42 | 24M |
| April 27, 2026 | 5.32 | 5.4 | 5.4 | 5.41 | 5.17 | 8.73M |
| April 24, 2026 | 5.3 | 5.32 | 5.32 | 5.36 | 5.21 | 7.09M |
| April 23, 2026 | 5.38 | 5.3 | 5.3 | 5.4 | 5.25 | 6.91M |
| April 22, 2026 | 5.41 | 5.39 | 5.39 | 5.43 | 5.34 | 6.08M |
| April 21, 2026 | 5.45 | 5.43 | 5.43 | 5.47 | 5.38 | 6.72M |
| April 20, 2026 | 5.42 | 5.46 | 5.46 | 5.5 | 5.38 | 5.79M |
| April 17, 2026 | 5.57 | 5.42 | 5.42 | 5.59 | 5.38 | 8.34M |
| April 16, 2026 | 5.51 | 5.57 | 5.57 | 5.6 | 5.48 | 5.98M |
| April 15, 2026 | 5.59 | 5.5 | 5.5 | 5.59 | 5.48 | 6.22M |
| April 14, 2026 | 5.64 | 5.57 | 5.57 | 5.66 | 5.5 | 7.09M |
| April 13, 2026 | 5.64 | 5.61 | 5.61 | 5.65 | 5.56 | 5.99M |
| April 10, 2026 | 5.65 | 5.63 | 5.63 | 5.71 | 5.6 | 6.9M |
| April 09, 2026 | 5.75 | 5.6 | 5.6 | 5.75 | 5.58 | 6.77M |
| April 08, 2026 | 5.68 | 5.77 | 5.77 | 5.77 | 5.63 | 8.27M |
| April 07, 2026 | 5.42 | 5.57 | 5.57 | 5.59 | 5.37 | 6.41M |
| April 03, 2026 | 5.66 | 5.4 | 5.4 | 5.67 | 5.37 | 7.34M |
| April 02, 2026 | 5.7 | 5.63 | 5.63 | 5.77 | 5.59 | 6.79M |
| April 01, 2026 | 5.8 | 5.72 | 5.72 | 5.83 | 5.66 | 6.81M |
| March 31, 2026 | 5.81 | 5.7 | 5.7 | 5.92 | 5.68 | 9.71M |
| March 30, 2026 | 5.77 | 5.77 | 5.77 | 5.8 | 5.64 | 4.94M |
| March 27, 2026 | 5.61 | 5.74 | 5.74 | 5.77 | 5.55 | 7.21M |
| March 26, 2026 | 5.73 | 5.63 | 5.63 | 5.82 | 5.6 | 8.26M |
| March 25, 2026 | 5.65 | 5.73 | 5.73 | 5.77 | 5.63 | 8.28M |
| March 24, 2026 | 5.48 | 5.65 | 5.65 | 5.66 | 5.37 | 14.23M |
| March 23, 2026 | 5.62 | 5.38 | 5.38 | 5.66 | 5.36 | 13.92M |
| March 20, 2026 | 5.86 | 5.69 | 5.69 | 5.88 | 5.69 | 9.91M |
| March 19, 2026 | 5.91 | 5.82 | 5.82 | 6 | 5.8 | 8.92M |
| March 18, 2026 | 5.91 | 5.97 | 5.97 | 5.99 | 5.86 | 5.92M |
| March 17, 2026 | 5.96 | 5.9 | 5.9 | 6.05 | 5.9 | 6.32M |
| March 16, 2026 | 5.94 | 5.96 | 5.96 | 6.02 | 5.91 | 6.93M |
| March 13, 2026 | 6.01 | 5.98 | 5.98 | 6.12 | 5.96 | 6.39M |
| March 12, 2026 | 6.08 | 6.04 | 6.04 | 6.12 | 6.03 | 6.9M |
| March 11, 2026 | 6.17 | 6.08 | 6.08 | 6.18 | 6.06 | 6.8M |
| March 10, 2026 | 5.91 | 6.13 | 6.16 | 6.17 | 5.91 | 4.62M |
| March 09, 2026 | 6 | 6.02 | 6.02 | 6.06 | 5.93 | 10.1M |
| March 06, 2026 | 5.91 | 6.07 | 6.07 | 6.07 | 5.85 | 11.2M |
| March 05, 2026 | 6.05 | 5.93 | 5.93 | 6.06 | 5.9 | 10.98M |
| March 04, 2026 | 6.18 | 5.89 | 5.98 | 6.18 | 5.83 | 9.77M |
