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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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