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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.97	13.16	13.16	13.47	12.94	22.78M
January 13, 2026	12.86	12.96	12.96	13.28	12.86	22.52M
January 12, 2026	12.88	12.85	12.85	12.95	12.76	15.9M
January 09, 2026	12.58	12.76	12.76	12.76	12.55	9.46M
January 08, 2026	12.49	12.58	12.58	12.69	12.45	9.31M
January 07, 2026	12.89	12.55	12.55	12.89	12.52	13.39M
January 06, 2026	12.75	12.87	12.87	13.14	12.74	13.55M
January 05, 2026	12.66	12.67	12.67	12.73	12.56	10.25M
December 31, 2025	12.73	12.56	12.56	12.78	12.55	7.85M
December 30, 2025	12.85	12.73	12.73	12.9	12.67	10.28M
December 29, 2025	13.58	13.02	13.02	13.7	13	15.44M
December 26, 2025	13.22	13.53	13.53	14.19	13.17	21.83M
December 25, 2025	13.11	13.04	13.04	13.11	12.89	7.27M
December 24, 2025	13.33	13.18	13.18	13.42	13.1	8.82M
December 23, 2025	13.21	13.33	13.33	13.4	13.08	11.35M
December 22, 2025	13.14	13.13	13.13	13.18	12.94	6.66M
December 19, 2025	12.88	12.96	12.96	13.01	12.68	6.83M
December 18, 2025	12.73	12.85	12.85	13.09	12.67	7.11M
December 17, 2025	12.56	12.79	12.79	12.81	12.39	6.93M
December 16, 2025	12.84	12.45	12.45	12.93	12.43	6.13M
December 15, 2025	12.7	12.86	12.86	12.91	12.6	7.32M
December 12, 2025	13.11	12.94	12.94	13.31	12.89	8.1M
December 11, 2025	13.38	12.98	12.98	13.47	12.94	7.83M
December 10, 2025	13.39	13.31	13.31	13.52	13.22	5.74M
December 09, 2025	13.6	13.39	13.39	13.62	13.35	8.52M
December 08, 2025	13.5	13.74	13.74	13.79	13.41	8.27M
December 05, 2025	13.46	13.55	13.55	13.58	13.33	6.09M
December 04, 2025	13.88	13.46	13.46	13.88	13.28	6.95M
December 03, 2025	13.88	13.56	13.56	13.91	13.48	7.12M
December 02, 2025	13.86	13.77	13.77	13.92	13.68	8.15M
December 01, 2025	14.47	13.91	13.91	14.58	13.86	12.65M
November 28, 2025	13.88	14.2	14.2	14.31	13.78	9.87M
November 27, 2025	13.95	13.77	13.77	14.14	13.74	9.11M
November 26, 2025	14.19	13.95	13.95	14.41	13.88	10.5M
November 25, 2025	14.37	14.17	14.17	14.66	14.14	11.29M
November 24, 2025	14.31	14.27	14.27	14.48	13.8	18.54M
November 21, 2025	15.62	14.31	14.31	15.99	14.31	18.02M
November 20, 2025	16.25	15.9	15.9	16.56	15.81	13.19M
November 19, 2025	16.31	16.31	16.31	16.99	16.03	15.28M
November 18, 2025	16.37	16.31	16.31	17.28	16.1	22.12M
November 17, 2025	15.27	16.2	16.2	16.52	15.25	21.52M
November 14, 2025	13.03	15.27	15.27	15.65	13.03	13.27M
November 13, 2025	15.08	15.51	15.51	15.9	14.88	17.1M
November 12, 2025	15.06	15.09	15.09	15.48	15	17.17M
November 11, 2025	14.98	15.4	15.4	15.63	14.72	25.77M
November 10, 2025	13.03	14.83	14.83	15.06	13.03	32.4M
November 07, 2025	13.03	13.78	13.78	13.9	12.99	17.92M
November 06, 2025	13.01	13.01	13.01	13.06	12.85	5.11M
November 05, 2025	12.71	13.04	13.04	13.07	12.69	5.85M
November 04, 2025	13.09	12.87	12.87	13.09	12.76	6.97M
November 03, 2025	13.38	13.12	13.12	13.48	13	11.19M
October 31, 2025	13.5	13.44	13.44	13.67	13.36	8.47M
October 30, 2025	13.58	13.37	13.37	13.59	13.29	9.39M
October 29, 2025	13.69	13.63	13.63	13.82	13.45	13.75M
October 28, 2025	12.94	13.55	13.55	14	12.76	27.36M
October 27, 2025	12.7	12.8	12.8	12.86	12.61	8.35M
October 24, 2025	12.78	12.75	12.75	12.89	12.66	9.49M
October 23, 2025	12.85	12.81	12.81	13	12.46	15.08M
October 22, 2025	12.87	12.96	12.96	13.13	12.75	20.37M
October 21, 2025	13.83	13.41	13.41	14.16	13.4	30.74M

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