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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.51	12.4	12.4	12.56	12.38	7.71M
February 12, 2026	12.85	12.55	12.55	12.88	12.53	12.97M
February 11, 2026	12.82	12.84	12.84	12.95	12.79	5.27M
February 10, 2026	12.89	12.82	12.82	12.93	12.8	6.63M
February 09, 2026	13.02	12.92	12.92	13.05	12.82	11.18M
February 06, 2026	12.64	12.86	12.86	13.03	12.6	12.21M
February 05, 2026	12.69	12.77	12.77	12.85	12.68	10.18M
February 04, 2026	12.78	12.78	12.78	12.84	12.56	14.19M
February 03, 2026	12.5	12.68	12.68	12.74	12.34	15.73M
February 02, 2026	12.68	12.4	12.4	12.7	12.38	22.46M
January 30, 2026	12.89	12.74	12.74	13.09	12.6	36.83M
January 29, 2026	14.1	13.48	13.48	14.28	13.19	59.34M
January 28, 2026	13.22	14.04	14.04	14.28	13.21	73.37M
January 27, 2026	13.01	12.98	12.98	13.16	12.82	16.4M
January 26, 2026	13.09	13.27	13.27	13.51	12.98	33.06M
January 23, 2026	12.71	12.92	12.92	13.14	12.7	20.03M
January 22, 2026	12.6	12.69	12.69	12.75	12.58	10.04M
January 21, 2026	12.64	12.63	12.63	12.7	12.5	10.07M
January 20, 2026	12.41	12.57	12.57	12.61	12.36	9.1M
January 19, 2026	12.29	12.39	12.39	12.45	12.26	7.19M
January 16, 2026	12.4	12.23	12.23	12.43	12.19	5.46M
January 15, 2026	12.35	12.37	12.37	12.5	12.31	6.47M
January 14, 2026	12.51	12.37	12.37	12.56	12.3	8.71M
January 13, 2026	12.48	12.5	12.5	12.65	12.43	10.79M
January 12, 2026	12.2	12.48	12.48	12.49	12.2	13.75M
January 09, 2026	12.14	12.18	12.18	12.18	12.11	5.27M
January 08, 2026	12.17	12.12	12.12	12.2	12.12	5.89M
January 07, 2026	12.35	12.17	12.17	12.36	12.17	6.06M
January 06, 2026	12.23	12.31	12.31	12.35	12.21	6.34M
January 05, 2026	12.16	12.24	12.24	12.29	12.1	7.37M
December 31, 2025	12.14	12.18	12.18	12.2	12.13	3.3M
December 30, 2025	12.12	12.14	12.14	12.17	12.07	3.39M
December 29, 2025	12.18	12.15	12.15	12.21	12.1	5.23M
December 26, 2025	12.19	12.21	12.21	12.25	12.14	4.59M
December 25, 2025	12.19	12.2	12.2	12.23	12.15	5.01M
December 24, 2025	12.21	12.17	12.17	12.26	12.1	4.7M
December 23, 2025	12.2	12.2	12.2	12.25	12.16	4.91M
December 22, 2025	12.25	12.19	12.19	12.31	12.16	9.12M
December 19, 2025	12.13	12.22	12.22	12.24	12.06	6.86M
December 18, 2025	12	12.11	12.11	12.14	11.98	6.42M
December 17, 2025	11.95	12.02	12.02	12.08	11.87	7.66M
December 16, 2025	12.05	11.95	11.95	12.15	11.93	7.18M
December 15, 2025	11.9	12.07	12.07	12.13	11.87	12.35M
December 12, 2025	11.9	11.95	11.95	11.97	11.76	25.47M
December 11, 2025	12.05	11.91	11.91	12.07	11.84	12.06M
December 10, 2025	11.99	12.04	12.04	12.04	11.95	8.67M
December 09, 2025	12.19	11.99	11.99	12.22	11.95	11.59M
December 08, 2025	12.43	12.2	12.2	12.43	12.16	12.41M
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

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