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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	13.04	13.01	13.01	13.08	12.86	5.42M
July 17, 2025	13.2	13.08	13.08	13.25	13.02	6.24M
July 16, 2025	12.96	13.19	13.19	13.26	12.88	7.99M
July 15, 2025	13.42	12.96	12.96	13.48	12.89	11.25M
July 14, 2025	13.43	13.55	13.55	13.6	13.39	6.9M
July 11, 2025	13.52	13.4	13.4	13.56	13.34	9.6M
July 10, 2025	13.65	13.52	13.52	13.76	13.5	7.96M
July 09, 2025	13.76	13.71	13.71	13.87	13.61	7.33M
July 08, 2025	13.8	13.88	13.88	14.17	13.7	10.93M
July 07, 2025	13.62	13.83	13.83	14.05	13.62	8.89M
July 04, 2025	14.1	13.72	13.72	14.19	13.66	12.76M
July 03, 2025	13.93	14.21	14.21	14.49	13.92	12.55M
July 02, 2025	14.29	13.92	13.92	14.5	13.9	12.01M
July 01, 2025	14.79	14.42	14.42	14.8	13.99	18.68M
June 30, 2025	14.07	14.6	14.6	14.86	14.04	23.23M
June 27, 2025	13.87	14.06	14.06	14.24	13.66	14.32M
June 26, 2025	13.88	13.9	13.9	14.05	13.64	14.19M
June 25, 2025	14.4	14.04	14.04	14.54	13.95	18.22M
June 24, 2025	14.77	14.27	14.27	14.83	14.17	27.32M
June 23, 2025	14.4	15.13	15.13	15.54	14.28	28.3M
June 20, 2025	14.68	14.4	14.4	14.74	14.28	17.63M
June 19, 2025	15.15	14.9	14.9	15.54	14.79	29.21M
June 18, 2025	15.86	15.64	15.64	16.39	15.1	37.3M
June 17, 2025	16.86	15.79	15.79	17.69	15.55	62.14M
June 16, 2025	16	17.28	17.28	17.28	15.65	32.19M
June 13, 2025	15.71	15.71	15.71	15.71	15.5	25.2M
June 12, 2025	13.75	14.28	14.28	15	13.55	42.98M
June 11, 2025	13.33	13.81	13.81	14.28	13.18	35.04M
June 10, 2025	13.47	13.31	13.31	13.54	13.06	26.78M
June 09, 2025	13.5	13.46	13.46	13.76	13.35	36.17M
June 06, 2025	14.77	13.86	13.86	15.07	13.67	50.44M
June 05, 2025	15.05	14.88	14.88	15.62	14.46	75.37M
June 04, 2025	13.15	14.2	14.2	14.2	13.14	34.34M
June 03, 2025	11.97	12.91	12.91	12.91	11.79	31.47M
May 30, 2025	11.85	11.74	11.74	12.1	11.63	22.77M
May 29, 2025	12.1	11.84	11.84	12.23	11.77	33.17M
May 28, 2025	11.56	12.39	12.39	12.8	11.33	46.81M
May 27, 2025	11.23	11.64	11.64	11.91	11.13	29.03M
May 26, 2025	11.12	11.35	11.35	11.74	11.11	21.23M

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