Zhejiang Ming Jewelry Co., Ltd. (SHE:002574)
China
· Delayed Price · Currency is CNY 5.68
+0.11 (1.97%)
Apr 29, 2026, 3:04 PM CST
Zhejiang Ming Jewelry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.57 | 5.74 | 5.52 | 5.68 | 5.68 | 1.97% | 17,071,431 |
| Apr 28, 2026 | 5.43 | 5.72 | 5.42 | 5.57 | 5.57 | 3.15% | 23,767,359 |
| Apr 27, 2026 | 5.32 | 5.41 | 5.17 | 5.40 | 5.40 | 1.50% | 8,684,260 |
| Apr 24, 2026 | 5.30 | 5.36 | 5.21 | 5.32 | 5.32 | 0.38% | 7,062,200 |
| Apr 23, 2026 | 5.38 | 5.40 | 5.25 | 5.30 | 5.30 | -1.67% | 6,905,580 |
| Apr 22, 2026 | 5.41 | 5.43 | 5.34 | 5.39 | 5.39 | -0.74% | 6,076,820 |
| Apr 21, 2026 | 5.45 | 5.47 | 5.38 | 5.43 | 5.43 | -0.55% | 6,664,320 |
| Apr 20, 2026 | 5.42 | 5.50 | 5.38 | 5.46 | 5.46 | 0.74% | 5,791,600 |
| Apr 17, 2026 | 5.57 | 5.59 | 5.38 | 5.42 | 5.42 | -2.69% | 8,340,200 |
| Apr 16, 2026 | 5.51 | 5.60 | 5.48 | 5.57 | 5.57 | 1.27% | 5,905,183 |
| Apr 15, 2026 | 5.59 | 5.59 | 5.48 | 5.50 | 5.50 | -1.26% | 6,215,235 |
| Apr 14, 2026 | 5.64 | 5.66 | 5.50 | 5.57 | 5.57 | -0.71% | 7,093,048 |
| Apr 13, 2026 | 5.64 | 5.65 | 5.56 | 5.61 | 5.61 | -0.36% | 5,988,884 |
| Apr 10, 2026 | 5.65 | 5.71 | 5.60 | 5.63 | 5.63 | 0.54% | 6,902,900 |
| Apr 9, 2026 | 5.75 | 5.75 | 5.58 | 5.60 | 5.60 | -2.95% | 6,774,900 |
| Apr 8, 2026 | 5.68 | 5.77 | 5.63 | 5.77 | 5.77 | 3.59% | 8,232,400 |
| Apr 7, 2026 | 5.42 | 5.59 | 5.37 | 5.57 | 5.57 | 3.15% | 6,350,901 |
| Apr 3, 2026 | 5.66 | 5.67 | 5.37 | 5.40 | 5.40 | -4.09% | 7,342,400 |
| Apr 2, 2026 | 5.70 | 5.77 | 5.59 | 5.63 | 5.63 | -1.57% | 6,699,800 |
| Apr 1, 2026 | 5.80 | 5.83 | 5.66 | 5.72 | 5.72 | 0.35% | 6,734,300 |
| Mar 31, 2026 | 5.81 | 5.92 | 5.68 | 5.70 | 5.70 | -1.21% | 9,711,000 |
| Mar 30, 2026 | 5.77 | 5.80 | 5.64 | 5.77 | 5.77 | 0.52% | 4,909,000 |
| Mar 27, 2026 | 5.61 | 5.77 | 5.55 | 5.74 | 5.74 | 1.95% | 7,211,000 |
| Mar 26, 2026 | 5.73 | 5.82 | 5.60 | 5.63 | 5.63 | -1.75% | 8,057,400 |
| Mar 25, 2026 | 5.65 | 5.77 | 5.63 | 5.73 | 5.73 | 1.42% | 8,252,591 |
| Mar 24, 2026 | 5.48 | 5.66 | 5.37 | 5.65 | 5.65 | 5.02% | 14,164,050 |
| Mar 23, 2026 | 5.62 | 5.66 | 5.36 | 5.38 | 5.38 | -5.45% | 13,539,770 |
| Mar 20, 2026 | 5.86 | 5.88 | 5.69 | 5.69 | 5.69 | -2.23% | 9,829,100 |
| Mar 19, 2026 | 5.91 | 6.00 | 5.80 | 5.82 | 5.82 | -2.51% | 8,923,000 |
| Mar 18, 2026 | 5.91 | 5.99 | 5.86 | 5.97 | 5.97 | 1.19% | 5,859,200 |
| Mar 17, 2026 | 5.96 | 6.05 | 5.90 | 5.90 | 5.90 | -1.01% | 6,322,300 |
| Mar 16, 2026 | 5.94 | 6.02 | 5.91 | 5.96 | 5.96 | -0.33% | 6,791,461 |
| Mar 13, 2026 | 6.01 | 6.12 | 5.96 | 5.98 | 5.98 | -0.99% | 6,385,100 |
| Mar 12, 2026 | 6.08 | 6.12 | 6.03 | 6.04 | 6.04 | -0.66% | 6,895,500 |
| Mar 11, 2026 | 6.17 | 6.18 | 6.06 | 6.08 | 6.08 | -1.30% | 6,797,300 |
| Mar 10, 2026 | 6.05 | 6.17 | 6.02 | 6.16 | 6.16 | 2.33% | 7,956,700 |
| Mar 9, 2026 | 6.00 | 6.06 | 5.93 | 6.02 | 6.02 | -0.82% | 10,024,900 |
| Mar 6, 2026 | 5.91 | 6.07 | 5.85 | 6.07 | 6.07 | 2.36% | 11,202,180 |
| Mar 5, 2026 | 6.05 | 6.06 | 5.90 | 5.93 | 5.93 | -0.84% | 10,905,700 |
| Mar 4, 2026 | 5.89 | 6.01 | 5.83 | 5.98 | 5.98 | -0.17% | 13,842,800 |
| Mar 3, 2026 | 6.22 | 6.30 | 5.98 | 5.99 | 5.99 | -3.23% | 18,557,300 |
| Mar 2, 2026 | 6.30 | 6.36 | 6.09 | 6.19 | 6.19 | -0.80% | 16,253,900 |
| Feb 27, 2026 | 6.18 | 6.26 | 6.15 | 6.24 | 6.24 | 0.48% | 8,127,200 |
| Feb 26, 2026 | 6.39 | 6.39 | 6.19 | 6.21 | 6.21 | -2.20% | 12,491,700 |
| Feb 25, 2026 | 6.34 | 6.47 | 6.30 | 6.35 | 6.35 | - | 12,933,120 |
| Feb 24, 2026 | 6.32 | 6.39 | 6.30 | 6.35 | 6.35 | 2.09% | 11,724,200 |
| Feb 13, 2026 | 6.33 | 6.37 | 6.19 | 6.22 | 6.22 | -1.89% | 13,386,800 |
| Feb 12, 2026 | 6.45 | 6.47 | 6.28 | 6.34 | 6.34 | -2.16% | 11,556,160 |
| Feb 11, 2026 | 6.51 | 6.53 | 6.45 | 6.48 | 6.48 | -0.77% | 8,967,277 |
| Feb 10, 2026 | 6.65 | 6.70 | 6.51 | 6.53 | 6.53 | -1.80% | 11,410,200 |
| Feb 9, 2026 | 6.56 | 6.69 | 6.55 | 6.65 | 6.65 | 1.22% | 14,551,200 |
| Feb 6, 2026 | 6.35 | 6.64 | 6.31 | 6.57 | 6.57 | 2.82% | 19,533,020 |
| Feb 5, 2026 | 6.43 | 6.52 | 6.36 | 6.39 | 6.39 | -1.54% | 13,413,000 |
| Feb 4, 2026 | 6.50 | 6.50 | 6.38 | 6.49 | 6.49 | 0.31% | 14,388,440 |
| Feb 3, 2026 | 6.32 | 6.48 | 6.26 | 6.47 | 6.47 | 3.69% | 24,506,070 |
| Feb 2, 2026 | 6.34 | 6.45 | 6.21 | 6.24 | 6.24 | -5.02% | 27,027,538 |
| Jan 30, 2026 | 6.47 | 6.60 | 6.35 | 6.57 | 6.57 | -1.35% | 45,068,060 |
| Jan 29, 2026 | 7.00 | 7.07 | 6.59 | 6.66 | 6.66 | -4.17% | 58,711,471 |
| Jan 28, 2026 | 6.75 | 7.08 | 6.64 | 6.95 | 6.95 | 4.98% | 68,054,100 |
| Jan 27, 2026 | 6.59 | 6.85 | 6.46 | 6.62 | 6.62 | -1.34% | 41,297,900 |
| Jan 26, 2026 | 6.66 | 6.99 | 6.60 | 6.71 | 6.71 | 2.13% | 51,960,950 |
| Jan 23, 2026 | 6.50 | 6.68 | 6.40 | 6.57 | 6.57 | 2.50% | 40,340,260 |
| Jan 22, 2026 | 6.27 | 6.49 | 6.15 | 6.41 | 6.41 | 1.91% | 44,098,510 |
| Jan 21, 2026 | 6.08 | 6.43 | 6.05 | 6.29 | 6.29 | 3.45% | 54,914,200 |
| Jan 20, 2026 | 6.03 | 6.13 | 5.95 | 6.08 | 6.08 | -2.25% | 56,134,460 |
| Jan 19, 2026 | 6.49 | 6.99 | 6.07 | 6.22 | 6.22 | -2.05% | 81,156,450 |
| Jan 16, 2026 | 6.25 | 6.48 | 6.23 | 6.35 | 6.35 | -8.24% | 37,897,870 |
| Jan 15, 2026 | 7.55 | 7.59 | 6.92 | 6.92 | 6.92 | -10.01% | 38,682,200 |
| Jan 14, 2026 | 6.78 | 7.69 | 6.66 | 7.69 | 7.69 | 10.01% | 90,275,780 |
| Jan 13, 2026 | 6.23 | 6.99 | 6.18 | 6.99 | 6.99 | 10.08% | 48,738,000 |
| Jan 12, 2026 | 5.77 | 6.35 | 5.76 | 6.35 | 6.35 | 10.05% | 28,540,604 |
| Jan 9, 2026 | 5.67 | 5.81 | 5.66 | 5.77 | 5.77 | 1.23% | 9,879,340 |
| Jan 8, 2026 | 5.62 | 5.72 | 5.57 | 5.70 | 5.70 | 1.42% | 10,282,200 |
| Jan 7, 2026 | 5.84 | 5.84 | 5.61 | 5.62 | 5.62 | -4.10% | 16,091,900 |
| Jan 6, 2026 | 5.65 | 5.88 | 5.62 | 5.86 | 5.86 | 3.72% | 19,596,310 |
| Jan 5, 2026 | 5.62 | 5.66 | 5.56 | 5.65 | 5.65 | 0.53% | 8,220,000 |
| Dec 31, 2025 | 5.60 | 5.65 | 5.53 | 5.62 | 5.62 | - | 7,680,880 |
| Dec 30, 2025 | 5.64 | 5.69 | 5.50 | 5.62 | 5.62 | -1.06% | 10,015,000 |
| Dec 29, 2025 | 5.71 | 5.73 | 5.59 | 5.68 | 5.68 | - | 7,594,900 |
| Dec 26, 2025 | 5.67 | 5.78 | 5.67 | 5.68 | 5.68 | - | 10,180,700 |
| Dec 25, 2025 | 5.63 | 5.72 | 5.57 | 5.68 | 5.68 | 0.71% | 8,179,184 |
| Dec 24, 2025 | 5.68 | 5.70 | 5.59 | 5.64 | 5.64 | - | 12,255,600 |
| Dec 23, 2025 | 5.74 | 5.74 | 5.61 | 5.64 | 5.64 | -0.53% | 10,386,400 |
| Dec 22, 2025 | 5.71 | 5.74 | 5.65 | 5.67 | 5.67 | -0.70% | 10,383,800 |
| Dec 19, 2025 | 5.55 | 5.72 | 5.48 | 5.71 | 5.71 | 3.25% | 17,310,020 |
| Dec 18, 2025 | 5.37 | 5.60 | 5.37 | 5.53 | 5.53 | 2.22% | 13,982,710 |
| Dec 17, 2025 | 5.39 | 5.43 | 5.24 | 5.41 | 5.41 | 0.74% | 12,359,530 |
| Dec 16, 2025 | 5.48 | 5.55 | 5.37 | 5.37 | 5.37 | -2.01% | 8,765,900 |
| Dec 15, 2025 | 5.44 | 5.51 | 5.39 | 5.48 | 5.48 | 0.37% | 8,719,400 |
| Dec 12, 2025 | 5.53 | 5.60 | 5.46 | 5.46 | 5.46 | -1.27% | 11,495,000 |
| Dec 11, 2025 | 5.83 | 5.85 | 5.53 | 5.53 | 5.53 | -5.15% | 19,583,900 |
| Dec 10, 2025 | 5.83 | 5.90 | 5.73 | 5.83 | 5.83 | -0.17% | 11,778,980 |
| Dec 9, 2025 | 5.89 | 5.94 | 5.83 | 5.84 | 5.84 | -1.18% | 10,504,900 |
| Dec 8, 2025 | 5.95 | 5.95 | 5.86 | 5.91 | 5.91 | -0.51% | 13,152,640 |
| Dec 5, 2025 | 5.83 | 5.95 | 5.79 | 5.94 | 5.94 | 1.89% | 14,851,560 |
| Dec 4, 2025 | 6.02 | 6.03 | 5.73 | 5.83 | 5.83 | -3.64% | 24,593,000 |
| Dec 3, 2025 | 6.20 | 6.25 | 6.02 | 6.05 | 6.05 | -2.42% | 18,465,400 |
| Dec 2, 2025 | 6.20 | 6.24 | 6.08 | 6.20 | 6.20 | -0.64% | 18,988,060 |
| Dec 1, 2025 | 6.19 | 6.38 | 6.19 | 6.24 | 6.24 | 0.65% | 29,398,020 |
| Nov 28, 2025 | 6.13 | 6.23 | 6.03 | 6.20 | 6.20 | 1.64% | 26,317,600 |