Chow Tai Seng Jewellery Co., Ltd. - 002867.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14	13.92	13.92	14.19	13.77	11.25M
October 16, 2025	13.8	13.91	13.91	14.07	13.74	8.35M
October 15, 2025	13.7	13.8	13.8	13.84	13.64	7.99M
October 14, 2025	13.56	13.74	13.74	13.8	13.52	10.96M
October 13, 2025	13.42	13.51	13.51	13.6	13.31	9.47M
October 10, 2025	13.5	13.63	13.63	13.65	13.43	10.9M
October 09, 2025	13.7	13.53	13.53	13.8	13.34	13.04M
September 30, 2025	13.59	13.5	13.5	13.59	13.34	10.55M
September 29, 2025	13.45	13.59	13.59	13.66	13.31	7.88M
September 26, 2025	13.4	13.43	13.43	13.52	13.35	4.23M
September 25, 2025	13.74	13.44	13.44	13.75	13.4	6.46M
September 24, 2025	13.61	13.76	13.76	13.81	13.59	4.77M
September 23, 2025	13.75	13.75	13.75	13.85	13.53	7.22M
September 22, 2025	13.97	13.74	13.74	14	13.6	7.51M
September 19, 2025	14.29	13.98	13.98	14.29	13.65	9.13M
September 18, 2025	13.9	13.67	13.67	13.93	13.6	11.92M
September 17, 2025	13.99	13.9	13.9	14.05	13.84	7.15M
September 16, 2025	14.19	13.99	13.99	14.26	13.91	7.96M
September 15, 2025	14.25	14.12	14.12	14.31	13.98	11.23M
September 12, 2025	14.29	14.27	14.27	14.51	14.24	8.67M
September 11, 2025	14.27	14.36	14.36	14.4	14.03	11.12M
September 10, 2025	14.2	14.36	14.36	14.47	14.11	15.09M
September 09, 2025	14.51	14.57	14.57	14.89	14.38	26.36M
September 08, 2025	13.91	14.27	14.27	14.34	13.87	16.45M
September 05, 2025	13.82	13.92	13.92	13.95	13.72	12.89M
September 04, 2025	13.8	13.88	13.88	13.89	13.63	13.17M
September 03, 2025	14	13.78	13.78	14.13	13.75	10.82M
September 02, 2025	13.87	13.92	13.92	14.1	13.77	15.62M
September 01, 2025	13.43	13.86	13.86	13.89	13.4	21.92M
August 29, 2025	13.54	13.37	13.37	13.65	13.35	16.51M
August 28, 2025	13.73	13.45	13.45	14.18	13.3	38.64M
August 27, 2025	13.27	13.1	13.1	13.3	13.07	8.91M
August 26, 2025	13.26	13.27	13.27	13.36	13.21	7.86M
August 25, 2025	13.24	13.26	13.26	13.29	13.18	8.04M
August 22, 2025	13.21	13.2	13.2	13.25	13.11	8.11M
August 21, 2025	13.08	13.24	13.24	13.28	13.06	12.81M
August 20, 2025	12.94	13.09	13.09	13.09	12.91	7.65M
August 19, 2025	13.01	12.94	12.94	13.02	12.92	7.65M
August 18, 2025	13.01	13.02	13.02	13.09	12.98	6.59M
August 15, 2025	12.98	13.04	13.04	13.07	12.93	5.2M
August 14, 2025	13.14	12.98	12.98	13.16	12.93	7.07M
August 13, 2025	13.19	13.15	13.15	13.19	13.11	5.84M
August 12, 2025	13.16	13.16	13.16	13.2	13.13	3.53M
August 11, 2025	13.16	13.17	13.17	13.21	13.12	5.6M
August 08, 2025	13.24	13.17	13.17	13.26	13.13	5.71M
August 07, 2025	13.02	13.23	13.23	13.24	12.98	10.7M
August 06, 2025	13.03	13.02	13.02	13.04	12.97	4.49M
August 05, 2025	13.05	13.03	13.03	13.06	12.97	3.91M
August 04, 2025	12.91	13.04	13.04	13.05	12.88	3.91M
August 01, 2025	12.96	12.91	12.91	12.99	12.89	5.3M
July 31, 2025	13.1	12.95	12.95	13.13	12.93	7.63M
July 30, 2025	13.11	13.14	13.14	13.19	13.08	4.73M
July 29, 2025	13.11	13.11	13.11	13.15	13.04	5.93M
July 28, 2025	13.31	13.08	13.08	13.36	13.08	9.95M
July 25, 2025	13.41	13.29	13.29	13.44	13.21	9.09M
July 24, 2025	13.31	13.41	13.41	13.42	13.31	7.95M
July 23, 2025	13.17	13.34	13.34	13.43	13.14	11.96M
July 22, 2025	13.13	13.17	13.17	13.2	13.11	7.45M
July 21, 2025	13.16	13.1	13.1	13.2	13.08	9.6M
July 18, 2025	13.16	13.16	13.16	13.17	13.1	3.79M

Chow Tai Seng Jewellery Co., Ltd. (002867.SZ) SHZ