Shenyang Cuihua Gold and Silver Jewelry Co., Ltd. - 002731.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	13.11	13.22	13.22	13.96	13.11	30.54M
October 17, 2025	14.5	14.39	14.39	15.19	14.1	47.87M
October 16, 2025	13.62	13.81	13.81	14.5	13.39	25.58M
October 15, 2025	13.9	13.55	13.55	14.18	13.3	20.83M
October 14, 2025	13.02	13.2	13.2	13.82	12.98	23.79M
October 13, 2025	12.41	12.87	12.87	12.89	12.31	9.3M
October 10, 2025	12.69	12.74	12.74	12.85	12.6	7.56M
October 09, 2025	12.8	12.89	12.89	12.97	12.54	11.05M
September 30, 2025	12.34	12.44	12.44	12.55	12.3	4.73M
September 29, 2025	12.3	12.28	12.28	12.35	12.06	4.82M
September 26, 2025	12.12	12.22	12.22	12.33	12.02	5M
September 25, 2025	12.52	12.15	12.15	12.52	12.08	8.84M
September 24, 2025	12.59	12.52	12.52	12.7	12.4	5.66M
September 23, 2025	12.73	12.6	12.6	13.03	12.51	6.77M
September 22, 2025	12.73	12.93	12.93	13	12.66	6.22M
September 19, 2025	13.61	12.87	12.87	13.61	12.69	4.76M
September 18, 2025	13.61	12.78	12.78	13.61	12.67	11.05M
September 17, 2025	13.26	13.17	13.17	13.27	13.1	6.45M
September 16, 2025	13.41	13.29	13.29	13.5	13.12	7.37M
September 15, 2025	13.6	13.3	13.3	13.7	13.28	12.68M
September 12, 2025	13.61	13.82	13.82	14.06	13.52	14.08M
September 11, 2025	13.98	13.64	13.64	13.98	13.42	17.06M
September 10, 2025	13.8	13.99	13.99	14.18	13.7	19.29M
September 09, 2025	13.81	14.33	14.33	14.5	13.66	32.43M
September 08, 2025	13.89	13.64	13.64	14.1	13.54	16.82M
September 05, 2025	13.5	13.86	13.86	13.99	13.02	21.03M
September 04, 2025	13.5	13.6	13.6	13.86	13.02	19.88M
September 03, 2025	14.09	13.38	13.38	14.3	13.38	27.81M
September 02, 2025	13.53	13.95	13.95	14.1	13.31	29.11M
September 01, 2025	13.11	13.49	13.49	13.64	13.01	16.67M
August 29, 2025	12.89	13.01	13.01	13.14	12.82	6.66M
August 28, 2025	12.9	12.95	12.95	13.33	12.45	9.59M
August 27, 2025	13.53	12.99	12.99	13.57	12.98	14.84M
August 26, 2025	13.65	13.57	13.57	13.89	13.5	13.08M
August 25, 2025	13.69	13.66	13.66	13.72	13.5	13.08M
August 22, 2025	13.6	13.42	13.42	13.61	13.31	12.61M
August 21, 2025	13.61	13.61	13.61	13.97	13.5	15.16M
August 20, 2025	13.32	13.57	13.57	13.6	13.26	10.02M
August 19, 2025	13.56	13.39	13.39	13.69	13.38	9.97M
August 18, 2025	13.65	13.56	13.56	13.7	13.51	10.65M
August 15, 2025	13.36	13.73	13.73	13.8	13.35	10.34M
August 14, 2025	13.96	13.49	13.49	14.05	13.47	12.25M
August 13, 2025	14.45	14.07	13.98	14.45	13.84	15.07M
August 12, 2025	14.35	14.42	14.33	14.48	14.2	14.54M
August 11, 2025	14.46	14.53	14.44	14.63	14.06	24.13M
August 08, 2025	13.92	14.86	14.86	15.27	13.61	36.6M
August 07, 2025	13.34	13.88	13.88	13.94	13.26	22.28M
August 06, 2025	13.21	13.39	13.39	13.42	13.12	7.05M
August 05, 2025	13.23	13.28	13.28	13.35	13.11	6.97M
August 04, 2025	13	13.3	13.3	13.5	12.96	12.41M
August 01, 2025	12.88	12.94	12.94	12.98	12.87	3.76M
July 31, 2025	12.92	12.91	12.91	13.07	12.82	6.81M
July 30, 2025	12.97	13.01	13.01	13.14	12.87	7.25M
July 29, 2025	13.02	12.97	12.97	13.03	12.82	7M
July 28, 2025	13.52	13.04	13.04	13.53	12.92	15.66M
July 25, 2025	13.28	13.56	13.56	13.76	13.2	12.17M
July 24, 2025	12.99	13.27	13.27	13.37	12.97	9.33M
July 23, 2025	13.16	13.03	13.03	13.43	13.01	7.43M
July 22, 2025	13.22	13.13	13.13	13.3	13.06	8.52M
July 21, 2025	12.99	13.14	13.14	13.17	12.9	5.41M

Shenyang Cuihua Gold and Silver Jewelry Co., Ltd. (002731.SZ) SHZ