Shenyang Cuihua Gold and Silver Jewelry Co., Ltd. (SHE:002731)
China
· Delayed Price · Currency is CNY 4.580
-0.240 (-4.98%)
Apr 29, 2026, 3:04 PM CST
SHE:002731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.98% | 711,400 |
| Apr 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.93% | 1,279,100 |
| Apr 27, 2026 | 5.07 | 5.22 | 5.07 | 5.07 | 5.07 | -5.06% | 43,072,780 |
| Apr 24, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -4.98% | 736,300 |
| Apr 23, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -5.07% | 3,651,800 |
| Apr 22, 2026 | 5.92 | 5.98 | 5.92 | 5.92 | 5.92 | -4.98% | 26,440,300 |
| Apr 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -5.03% | 535,700 |
| Apr 20, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -4.93% | 1,321,500 |
| Apr 17, 2026 | 7.21 | 7.22 | 6.86 | 6.90 | 6.90 | -4.43% | 25,399,420 |
| Apr 16, 2026 | 7.14 | 7.33 | 7.09 | 7.22 | 7.22 | 0.14% | 15,891,600 |
| Apr 15, 2026 | 7.30 | 7.43 | 7.18 | 7.21 | 7.21 | -0.96% | 14,358,733 |
| Apr 14, 2026 | 7.34 | 7.54 | 7.18 | 7.28 | 7.28 | -1.36% | 21,387,100 |
| Apr 13, 2026 | 7.08 | 7.44 | 7.00 | 7.38 | 7.38 | 3.07% | 22,702,253 |
| Apr 10, 2026 | 7.03 | 7.24 | 6.99 | 7.16 | 7.16 | 1.85% | 17,905,410 |
| Apr 9, 2026 | 7.38 | 7.38 | 7.03 | 7.03 | 7.03 | -5.00% | 26,364,859 |
| Apr 8, 2026 | 7.35 | 7.48 | 7.26 | 7.40 | 7.40 | 3.93% | 33,221,909 |
| Apr 7, 2026 | 7.05 | 7.25 | 6.99 | 7.12 | 7.12 | 0.14% | 13,361,940 |
| Apr 3, 2026 | 7.00 | 7.18 | 6.77 | 7.11 | 7.11 | 1.57% | 19,973,900 |
| Apr 2, 2026 | 7.37 | 7.40 | 7.00 | 7.00 | 7.00 | -5.02% | 21,797,460 |
| Apr 1, 2026 | 7.53 | 7.60 | 7.26 | 7.37 | 7.37 | -2.12% | 21,348,450 |
| Mar 31, 2026 | 7.94 | 8.22 | 7.52 | 7.53 | 7.53 | -4.92% | 30,875,540 |
| Mar 30, 2026 | 7.80 | 8.18 | 7.72 | 7.92 | 7.92 | 1.67% | 31,684,190 |
| Mar 27, 2026 | 7.28 | 7.79 | 7.22 | 7.79 | 7.79 | 4.99% | 22,164,810 |
| Mar 26, 2026 | 7.21 | 7.67 | 7.21 | 7.42 | 7.42 | 1.50% | 22,247,550 |
| Mar 25, 2026 | 7.18 | 7.48 | 7.16 | 7.31 | 7.31 | 1.53% | 17,318,090 |
| Mar 24, 2026 | 7.13 | 7.38 | 6.80 | 7.20 | 7.20 | 0.98% | 22,202,880 |
| Mar 23, 2026 | 7.15 | 7.25 | 7.13 | 7.13 | 7.13 | -5.06% | 18,132,420 |
| Mar 20, 2026 | 7.72 | 7.76 | 7.51 | 7.51 | 7.51 | -4.94% | 25,262,070 |
| Mar 19, 2026 | 7.65 | 8.00 | 7.54 | 7.90 | 7.90 | 3.67% | 40,953,190 |
| Mar 18, 2026 | 7.55 | 7.62 | 7.50 | 7.62 | 7.62 | 4.96% | 19,375,728 |
| Mar 17, 2026 | 7.51 | 7.57 | 7.25 | 7.26 | 7.26 | -3.07% | 20,690,340 |
| Mar 16, 2026 | 7.83 | 7.85 | 7.48 | 7.49 | 7.49 | -4.83% | 29,065,900 |
| Mar 13, 2026 | 7.81 | 8.14 | 7.81 | 7.87 | 7.87 | 0.51% | 18,298,510 |
| Mar 12, 2026 | 8.00 | 8.02 | 7.77 | 7.83 | 7.83 | -2.61% | 15,998,050 |
| Mar 11, 2026 | 8.12 | 8.25 | 8.03 | 8.04 | 8.04 | -1.47% | 18,794,460 |
| Mar 10, 2026 | 8.05 | 8.31 | 8.05 | 8.16 | 8.16 | 3.16% | 26,109,821 |
| Mar 9, 2026 | 8.05 | 8.17 | 7.81 | 7.91 | 7.91 | -2.47% | 19,840,470 |
| Mar 6, 2026 | 7.60 | 8.11 | 7.55 | 8.11 | 8.11 | 5.05% | 15,440,220 |
| Mar 5, 2026 | 8.01 | 8.07 | 7.64 | 7.72 | 7.72 | -1.66% | 24,475,700 |
| Mar 4, 2026 | 7.79 | 8.04 | 7.67 | 7.85 | 7.85 | -2.73% | 29,640,320 |
| Mar 3, 2026 | 8.50 | 8.55 | 8.07 | 8.07 | 8.07 | -4.95% | 39,014,680 |
| Mar 2, 2026 | 8.68 | 8.68 | 8.49 | 8.49 | 8.49 | -5.03% | 10,637,700 |
| Feb 27, 2026 | 9.14 | 9.27 | 8.92 | 8.94 | 8.94 | -2.61% | 28,760,430 |
| Feb 26, 2026 | 9.83 | 9.83 | 9.04 | 9.18 | 9.18 | -2.03% | 43,875,440 |
| Feb 25, 2026 | 8.95 | 9.37 | 8.94 | 9.37 | 9.37 | 5.04% | 42,282,150 |
| Feb 24, 2026 | 8.77 | 9.40 | 8.77 | 8.92 | 8.92 | -3.36% | 71,734,110 |
| Feb 13, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -5.04% | 286,400 |
| Feb 12, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.99% | 135,000 |
| Feb 11, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -5.01% | 325,600 |
| Feb 10, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -5.03% | 99,700 |
| Feb 6, 2026 | 10.84 | 11.67 | 10.73 | 11.34 | 11.34 | 4.61% | 29,262,080 |
| Feb 5, 2026 | 10.92 | 11.10 | 10.78 | 10.84 | 10.84 | -1.90% | 20,006,300 |
| Feb 4, 2026 | 11.33 | 11.46 | 10.89 | 11.05 | 11.05 | -0.90% | 30,773,460 |
| Feb 3, 2026 | 10.69 | 11.42 | 10.69 | 11.15 | 11.15 | -3.55% | 47,891,610 |
| Feb 2, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -9.97% | 5,703,900 |
| Jan 30, 2026 | 12.84 | 13.19 | 12.84 | 12.84 | 12.84 | -10.02% | 22,179,100 |
| Jan 29, 2026 | 15.65 | 15.77 | 14.27 | 14.27 | 14.27 | -10.03% | 65,470,510 |
| Jan 28, 2026 | 15.00 | 16.20 | 14.68 | 15.86 | 15.86 | 7.38% | 55,985,060 |
| Jan 27, 2026 | 14.50 | 15.32 | 14.50 | 14.77 | 14.77 | -2.57% | 46,350,450 |
| Jan 26, 2026 | 14.50 | 15.28 | 14.45 | 15.16 | 15.16 | 9.14% | 66,297,300 |
| Jan 23, 2026 | 13.60 | 14.48 | 13.59 | 13.89 | 13.89 | 4.28% | 32,352,431 |
| Jan 22, 2026 | 13.28 | 13.45 | 13.20 | 13.32 | 13.32 | -1.77% | 15,034,320 |
| Jan 21, 2026 | 13.14 | 13.63 | 13.09 | 13.56 | 13.56 | 3.67% | 23,310,490 |
| Jan 20, 2026 | 12.96 | 13.15 | 12.81 | 13.08 | 13.08 | -0.15% | 12,478,560 |
| Jan 19, 2026 | 12.76 | 13.15 | 12.75 | 13.10 | 13.10 | 3.23% | 14,386,450 |
| Jan 16, 2026 | 13.05 | 13.05 | 12.66 | 12.69 | 12.69 | -2.38% | 12,253,650 |
| Jan 15, 2026 | 13.13 | 13.27 | 12.95 | 13.00 | 13.00 | -1.22% | 13,733,470 |
| Jan 14, 2026 | 12.97 | 13.47 | 12.94 | 13.16 | 13.16 | 1.54% | 22,778,490 |
| Jan 13, 2026 | 12.86 | 13.28 | 12.86 | 12.96 | 12.96 | 0.86% | 22,517,130 |
| Jan 12, 2026 | 12.88 | 12.95 | 12.76 | 12.85 | 12.85 | 0.71% | 15,800,600 |
| Jan 9, 2026 | 12.58 | 12.76 | 12.55 | 12.76 | 12.76 | 1.43% | 9,348,120 |
| Jan 8, 2026 | 12.49 | 12.69 | 12.45 | 12.58 | 12.58 | 0.24% | 9,188,740 |
| Jan 7, 2026 | 12.89 | 12.89 | 12.52 | 12.55 | 12.55 | -2.49% | 13,391,720 |
| Jan 6, 2026 | 12.75 | 13.14 | 12.74 | 12.87 | 12.87 | 1.58% | 13,548,750 |
| Jan 5, 2026 | 12.66 | 12.73 | 12.56 | 12.67 | 12.67 | 0.88% | 10,252,800 |
| Dec 31, 2025 | 12.73 | 12.78 | 12.55 | 12.56 | 12.56 | -1.34% | 7,847,907 |
| Dec 30, 2025 | 12.85 | 12.90 | 12.67 | 12.73 | 12.73 | -2.23% | 10,276,640 |
| Dec 29, 2025 | 13.58 | 13.70 | 13.00 | 13.02 | 13.02 | -3.77% | 15,441,410 |
| Dec 26, 2025 | 13.22 | 14.19 | 13.17 | 13.53 | 13.53 | 3.76% | 21,631,480 |
| Dec 25, 2025 | 13.11 | 13.11 | 12.89 | 13.04 | 13.04 | -1.06% | 7,270,700 |
| Dec 24, 2025 | 13.33 | 13.42 | 13.10 | 13.18 | 13.18 | -1.13% | 8,768,200 |
| Dec 23, 2025 | 13.21 | 13.40 | 13.08 | 13.33 | 13.33 | 1.52% | 11,292,560 |
| Dec 22, 2025 | 13.14 | 13.18 | 12.94 | 13.13 | 13.13 | 1.31% | 6,658,400 |
| Dec 19, 2025 | 12.88 | 13.01 | 12.68 | 12.96 | 12.96 | 0.86% | 6,778,810 |
| Dec 18, 2025 | 12.73 | 13.09 | 12.67 | 12.85 | 12.85 | 0.47% | 7,069,880 |
| Dec 17, 2025 | 12.56 | 12.81 | 12.39 | 12.79 | 12.79 | 2.73% | 6,894,100 |
| Dec 16, 2025 | 12.84 | 12.93 | 12.43 | 12.45 | 12.45 | -3.19% | 6,055,300 |
| Dec 15, 2025 | 12.70 | 12.91 | 12.60 | 12.86 | 12.86 | -0.62% | 7,324,380 |
| Dec 12, 2025 | 13.11 | 13.31 | 12.89 | 12.94 | 12.94 | -0.31% | 8,066,609 |
| Dec 11, 2025 | 13.38 | 13.47 | 12.94 | 12.98 | 12.98 | -2.48% | 7,791,650 |
| Dec 10, 2025 | 13.39 | 13.52 | 13.22 | 13.31 | 13.31 | -0.60% | 5,739,400 |
| Dec 9, 2025 | 13.60 | 13.62 | 13.35 | 13.39 | 13.39 | -2.55% | 8,501,349 |
| Dec 8, 2025 | 13.50 | 13.79 | 13.41 | 13.74 | 13.74 | 1.40% | 8,266,000 |
| Dec 5, 2025 | 13.46 | 13.58 | 13.33 | 13.55 | 13.55 | 0.67% | 6,091,582 |
| Dec 4, 2025 | 13.56 | 13.66 | 13.28 | 13.46 | 13.46 | -0.74% | 6,925,740 |
| Dec 3, 2025 | 13.78 | 13.91 | 13.48 | 13.56 | 13.56 | -1.53% | 7,124,370 |
| Dec 2, 2025 | 13.86 | 13.92 | 13.68 | 13.77 | 13.77 | -1.01% | 8,094,280 |
| Dec 1, 2025 | 14.47 | 14.58 | 13.86 | 13.91 | 13.91 | -2.04% | 12,646,100 |
| Nov 28, 2025 | 13.88 | 14.31 | 13.78 | 14.20 | 14.20 | 3.12% | 9,780,300 |
| Nov 27, 2025 | 13.95 | 14.14 | 13.74 | 13.77 | 13.77 | -1.29% | 9,107,803 |