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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	13.17	13.17	13.17	13.17	13.02	6.37M
July 16, 2025	13.09	13.16	13.16	13.18	13.06	3.87M
July 15, 2025	13.28	13.09	13.09	13.32	13	8.61M
July 14, 2025	13.37	13.31	13.31	13.42	13.3	6.16M
July 11, 2025	13.36	13.37	13.37	13.4	13.3	7.38M
July 10, 2025	13.39	13.36	13.36	13.45	13.3	7.52M
July 09, 2025	13.23	13.5	13.5	13.79	13.19	13.96M
July 08, 2025	13.12	13.23	13.23	13.24	13.08	7.84M
July 07, 2025	12.95	13.1	13.1	13.12	12.88	9.17M
July 04, 2025	13.07	12.96	12.96	13.12	12.93	10.16M
July 03, 2025	13.1	13.11	13.11	13.17	13.06	5.87M
July 02, 2025	13.27	13.1	13.1	13.34	13.03	10.1M
July 01, 2025	13.2	13.3	13.3	13.33	13.1	8.85M
June 30, 2025	12.98	13.18	13.18	13.2	12.98	10.38M
June 27, 2025	12.96	12.98	12.98	13.03	12.84	7.47M
June 26, 2025	13.13	13	13	13.17	12.98	9.63M
June 25, 2025	13.16	13.15	13.15	13.16	13	8.51M
June 24, 2025	13.15	13.17	13.17	13.22	13.07	8.13M
June 23, 2025	13.19	13.14	13.14	13.22	12.98	7.26M
June 20, 2025	13.06	13.14	13.14	13.17	13.02	7.04M
June 19, 2025	13.33	13.1	13.1	13.41	13.01	10.23M
June 18, 2025	13.52	13.35	13.35	13.52	13.25	8.81M
June 17, 2025	13.59	13.52	13.52	13.72	13.5	9.54M
June 16, 2025	13.96	13.68	13.68	13.97	13.53	16.22M
June 13, 2025	14.13	14.1	14.1	14.44	14	24.63M
June 12, 2025	13.59	13.96	13.96	14.05	13.59	15.15M
June 11, 2025	13.47	13.65	13.65	13.82	13.38	16.23M
June 10, 2025	14.2	14.11	13.46	14.25	13.95	14.14M
June 09, 2025	14.25	14.19	13.54	14.32	14.07	13.7M
June 06, 2025	14.55	14.25	13.59	14.58	14.24	14.51M
June 05, 2025	15.93	14.55	13.88	16.12	14.5	35.64M
June 04, 2025	15.55	16.08	16.08	16.18	15.49	23.93M
June 03, 2025	15	15.7	15.7	15.83	15	25.2M
May 30, 2025	15.56	15.01	15.01	15.64	15	16.83M
May 29, 2025	16.03	15.56	15.56	16.03	15.41	29.53M
May 28, 2025	14.77	16.34	16.34	16.34	14.71	28.92M
May 27, 2025	14.23	14.85	14.85	14.93	14.13	17.8M
May 26, 2025	14.03	14.23	14.23	14.27	13.94	8.57M

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