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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.56	12.4	12.4	12.56	12.33	5.49M
December 04, 2025	12.92	12.41	12.41	12.92	12.37	6.64M
December 03, 2025	12.68	12.58	12.58	12.72	12.54	6.45M
December 02, 2025	12.93	12.69	12.69	12.93	12.66	8.77M
December 01, 2025	13	12.93	12.93	13.09	12.9	6.84M
November 28, 2025	12.92	12.97	12.97	13.02	12.79	4.07M
November 27, 2025	12.96	12.93	12.93	12.98	12.9	2.98M
November 26, 2025	12.93	12.96	12.96	13.02	12.92	2.88M
November 25, 2025	13	12.91	12.91	13.06	12.91	4.39M
November 24, 2025	12.94	12.94	12.94	13.03	12.91	4.21M
November 21, 2025	13.17	12.94	12.94	13.24	12.93	6.73M
November 20, 2025	13.27	13.2	13.2	13.33	13.15	4.08M
November 19, 2025	13.12	13.28	13.28	13.3	13.08	7.07M
November 18, 2025	13.23	13.12	13.12	13.29	13.06	5.21M
November 17, 2025	13.3	13.23	13.23	13.38	13.16	5.88M
November 14, 2025	13.28	13.33	13.33	13.57	13.28	7.05M
November 13, 2025	13.2	13.3	13.3	13.35	13.2	5.14M
November 12, 2025	13.29	13.3	13.3	13.46	13.25	7.72M
November 11, 2025	13.3	13.3	13.3	13.36	13.2	6.89M
November 10, 2025	13.22	13.5	13.25	13.54	13.16	11.07M
November 07, 2025	13.2	13.21	13.21	13.25	13.14	5.92M
November 06, 2025	13.19	13.19	13.19	13.28	13.14	4.71M
November 05, 2025	13.04	13.17	13.17	13.2	13.02	6.21M
November 04, 2025	13.24	13.08	13.08	13.29	13.03	11.32M
November 03, 2025	13.8	13.25	13.25	13.8	13.13	22.18M
October 31, 2025	13.76	13.84	13.84	13.94	13.69	6.91M
October 30, 2025	13.95	13.75	13.75	14.09	13.7	10.4M
October 29, 2025	13.71	13.99	13.99	14.01	13.49	10M
October 28, 2025	13.64	13.71	13.71	13.82	13.63	4.46M
October 27, 2025	13.63	13.66	13.66	13.84	13.55	6.27M
October 24, 2025	13.66	13.64	13.64	13.68	13.57	4.39M
October 23, 2025	13.61	13.65	13.65	13.68	13.52	4.44M
October 22, 2025	13.55	13.64	13.64	13.73	13.5	4.47M
October 21, 2025	13.78	13.66	13.66	13.8	13.6	5.83M
October 20, 2025	13.81	13.68	13.68	13.84	13.62	8.19M
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

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