Chow Tai Seng Jewellery Co., Ltd. (SHE:002867)
China
· Delayed Price · Currency is CNY 11.96
+0.07 (0.59%)
Mar 10, 2026, 9:35 AM CST
Chow Tai Seng Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.87 | 11.96 | 11.87 | 11.96 | - | 0.59% | 934,250 |
| Mar 9, 2026 | 11.94 | 11.96 | 11.79 | 11.89 | 11.89 | -0.59% | 8,284,799 |
| Mar 6, 2026 | 11.87 | 11.98 | 11.86 | 11.96 | 11.96 | 0.42% | 6,222,125 |
| Mar 5, 2026 | 12.05 | 12.08 | 11.89 | 11.91 | 11.91 | -0.33% | 8,219,980 |
| Mar 4, 2026 | 11.94 | 12.07 | 11.89 | 11.95 | 11.95 | -1.16% | 8,757,925 |
| Mar 3, 2026 | 12.25 | 12.37 | 12.07 | 12.09 | 12.09 | -1.79% | 13,991,950 |
| Mar 2, 2026 | 12.35 | 12.39 | 12.10 | 12.31 | 12.31 | 0.16% | 16,583,750 |
| Feb 27, 2026 | 12.28 | 12.34 | 12.22 | 12.29 | 12.29 | 0.08% | 8,413,626 |
| Feb 26, 2026 | 12.51 | 12.51 | 12.26 | 12.28 | 12.28 | -1.60% | 10,771,500 |
| Feb 25, 2026 | 12.51 | 12.61 | 12.43 | 12.48 | 12.48 | -0.08% | 8,754,990 |
| Feb 24, 2026 | 12.65 | 12.68 | 12.45 | 12.49 | 12.49 | 0.73% | 9,368,235 |
| Feb 13, 2026 | 12.51 | 12.56 | 12.38 | 12.40 | 12.40 | -1.20% | 7,610,410 |
| Feb 12, 2026 | 12.85 | 12.88 | 12.53 | 12.55 | 12.55 | -2.26% | 12,870,000 |
| Feb 11, 2026 | 12.82 | 12.95 | 12.79 | 12.84 | 12.84 | 0.16% | 5,272,203 |
| Feb 10, 2026 | 12.89 | 12.93 | 12.80 | 12.82 | 12.82 | -0.77% | 6,539,097 |
| Feb 9, 2026 | 13.02 | 13.05 | 12.82 | 12.92 | 12.92 | 0.47% | 11,178,550 |
| Feb 6, 2026 | 12.64 | 13.03 | 12.60 | 12.86 | 12.86 | 0.70% | 12,079,980 |
| Feb 5, 2026 | 12.69 | 12.85 | 12.68 | 12.77 | 12.77 | -0.08% | 10,132,410 |
| Feb 4, 2026 | 12.78 | 12.84 | 12.56 | 12.78 | 12.78 | 0.79% | 14,194,540 |
| Feb 3, 2026 | 12.50 | 12.74 | 12.34 | 12.68 | 12.68 | 2.26% | 15,727,190 |
| Feb 2, 2026 | 12.68 | 12.70 | 12.38 | 12.40 | 12.40 | -2.67% | 22,455,420 |
| Jan 30, 2026 | 12.89 | 13.09 | 12.60 | 12.74 | 12.74 | -5.49% | 36,547,650 |
| Jan 29, 2026 | 14.10 | 14.28 | 13.19 | 13.48 | 13.48 | -3.99% | 59,027,160 |
| Jan 28, 2026 | 13.22 | 14.28 | 13.21 | 14.04 | 14.04 | 8.17% | 73,371,550 |
| Jan 27, 2026 | 13.01 | 13.16 | 12.82 | 12.98 | 12.98 | -2.19% | 16,223,050 |
| Jan 26, 2026 | 13.09 | 13.51 | 12.98 | 13.27 | 13.27 | 2.71% | 33,060,610 |
| Jan 23, 2026 | 12.71 | 13.14 | 12.70 | 12.92 | 12.92 | 1.81% | 19,937,820 |
| Jan 22, 2026 | 12.60 | 12.75 | 12.58 | 12.69 | 12.69 | 0.48% | 9,959,447 |
| Jan 21, 2026 | 12.64 | 12.70 | 12.50 | 12.63 | 12.63 | 0.48% | 10,070,610 |
| Jan 20, 2026 | 12.41 | 12.61 | 12.36 | 12.57 | 12.57 | 1.45% | 9,028,875 |
| Jan 19, 2026 | 12.29 | 12.45 | 12.26 | 12.39 | 12.39 | 1.31% | 7,123,085 |
| Jan 16, 2026 | 12.40 | 12.43 | 12.19 | 12.23 | 12.23 | -1.13% | 5,414,601 |
| Jan 15, 2026 | 12.35 | 12.50 | 12.31 | 12.37 | 12.37 | - | 6,441,430 |
| Jan 14, 2026 | 12.51 | 12.56 | 12.30 | 12.37 | 12.37 | -1.04% | 8,711,658 |
| Jan 13, 2026 | 12.48 | 12.65 | 12.43 | 12.50 | 12.50 | 0.16% | 10,794,340 |
| Jan 12, 2026 | 12.20 | 12.49 | 12.20 | 12.48 | 12.48 | 2.46% | 13,750,280 |
| Jan 9, 2026 | 12.14 | 12.18 | 12.11 | 12.18 | 12.18 | 0.50% | 5,177,750 |
| Jan 8, 2026 | 12.17 | 12.20 | 12.12 | 12.12 | 12.12 | -0.41% | 5,888,746 |
| Jan 7, 2026 | 12.35 | 12.36 | 12.17 | 12.17 | 12.17 | -1.14% | 6,055,694 |
| Jan 6, 2026 | 12.23 | 12.35 | 12.21 | 12.31 | 12.31 | 0.57% | 6,340,573 |
| Jan 5, 2026 | 12.16 | 12.29 | 12.10 | 12.24 | 12.24 | 0.49% | 7,370,319 |
| Dec 31, 2025 | 12.14 | 12.20 | 12.13 | 12.18 | 12.18 | 0.33% | 3,302,775 |
| Dec 30, 2025 | 12.12 | 12.17 | 12.07 | 12.14 | 12.14 | -0.08% | 3,351,325 |
| Dec 29, 2025 | 12.18 | 12.21 | 12.10 | 12.15 | 12.15 | -0.49% | 5,225,200 |
| Dec 26, 2025 | 12.19 | 12.25 | 12.14 | 12.21 | 12.21 | 0.08% | 4,545,146 |
| Dec 25, 2025 | 12.19 | 12.23 | 12.15 | 12.20 | 12.20 | 0.25% | 4,987,975 |
| Dec 24, 2025 | 12.21 | 12.26 | 12.10 | 12.17 | 12.17 | -0.25% | 4,689,653 |
| Dec 23, 2025 | 12.20 | 12.25 | 12.16 | 12.20 | 12.20 | 0.08% | 4,895,650 |
| Dec 22, 2025 | 12.25 | 12.31 | 12.16 | 12.19 | 12.19 | -0.25% | 9,117,792 |
| Dec 19, 2025 | 12.13 | 12.24 | 12.06 | 12.22 | 12.22 | 0.91% | 6,821,611 |
| Dec 18, 2025 | 12.00 | 12.14 | 11.98 | 12.11 | 12.11 | 0.75% | 6,366,108 |
| Dec 17, 2025 | 11.95 | 12.08 | 11.87 | 12.02 | 12.02 | 0.59% | 7,596,637 |
| Dec 16, 2025 | 12.05 | 12.15 | 11.93 | 11.95 | 11.95 | -0.99% | 7,125,175 |
| Dec 15, 2025 | 11.90 | 12.13 | 11.87 | 12.07 | 12.07 | 1.00% | 12,296,520 |
| Dec 12, 2025 | 11.90 | 11.97 | 11.76 | 11.95 | 11.95 | 0.34% | 23,359,830 |
| Dec 11, 2025 | 12.05 | 12.07 | 11.84 | 11.91 | 11.91 | -1.08% | 12,059,390 |
| Dec 10, 2025 | 11.99 | 12.04 | 11.95 | 12.04 | 12.04 | 0.42% | 8,570,145 |
| Dec 9, 2025 | 12.19 | 12.22 | 11.95 | 11.99 | 11.99 | -1.72% | 11,524,850 |
| Dec 8, 2025 | 12.43 | 12.43 | 12.16 | 12.20 | 12.20 | -1.61% | 12,405,160 |
| Dec 5, 2025 | 12.39 | 12.45 | 12.33 | 12.40 | 12.40 | -0.08% | 5,424,772 |
| Dec 4, 2025 | 12.56 | 12.63 | 12.37 | 12.41 | 12.41 | -1.35% | 6,635,643 |
| Dec 3, 2025 | 12.68 | 12.72 | 12.54 | 12.58 | 12.58 | -0.87% | 6,454,275 |
| Dec 2, 2025 | 12.93 | 12.93 | 12.66 | 12.69 | 12.69 | -1.86% | 8,738,900 |
| Dec 1, 2025 | 13.00 | 13.09 | 12.90 | 12.93 | 12.93 | -0.31% | 6,839,100 |
| Nov 28, 2025 | 12.92 | 13.02 | 12.79 | 12.97 | 12.97 | 0.31% | 4,070,100 |
| Nov 27, 2025 | 12.96 | 12.98 | 12.90 | 12.93 | 12.93 | -0.23% | 2,978,175 |
| Nov 26, 2025 | 12.93 | 13.02 | 12.92 | 12.96 | 12.96 | 0.39% | 2,876,225 |
| Nov 25, 2025 | 13.00 | 13.06 | 12.91 | 12.91 | 12.91 | -0.23% | 4,278,818 |
| Nov 24, 2025 | 12.94 | 13.03 | 12.91 | 12.94 | 12.94 | - | 4,214,440 |
| Nov 21, 2025 | 13.17 | 13.24 | 12.93 | 12.94 | 12.94 | -1.97% | 6,733,875 |
| Nov 20, 2025 | 13.27 | 13.33 | 13.15 | 13.20 | 13.20 | -0.60% | 4,066,507 |
| Nov 19, 2025 | 13.12 | 13.30 | 13.08 | 13.28 | 13.28 | 1.22% | 6,987,186 |
| Nov 18, 2025 | 13.23 | 13.29 | 13.06 | 13.12 | 13.12 | -0.83% | 5,206,145 |
| Nov 17, 2025 | 13.30 | 13.38 | 13.16 | 13.23 | 13.23 | -0.75% | 5,880,162 |
| Nov 14, 2025 | 13.28 | 13.57 | 13.28 | 13.33 | 13.33 | 0.23% | 7,049,700 |
| Nov 13, 2025 | 13.31 | 13.35 | 13.22 | 13.30 | 13.30 | - | 5,138,175 |
| Nov 12, 2025 | 13.29 | 13.46 | 13.25 | 13.30 | 13.30 | - | 7,720,025 |
| Nov 11, 2025 | 13.30 | 13.36 | 13.20 | 13.30 | 13.30 | -1.48% | 6,876,469 |
| Nov 10, 2025 | 13.22 | 13.54 | 13.16 | 13.50 | 13.25 | 2.20% | 11,071,260 |
| Nov 7, 2025 | 13.20 | 13.25 | 13.14 | 13.21 | 12.97 | 0.15% | 5,888,470 |
| Nov 6, 2025 | 13.19 | 13.28 | 13.14 | 13.19 | 12.95 | 0.15% | 4,663,648 |
| Nov 5, 2025 | 13.04 | 13.20 | 13.02 | 13.17 | 12.93 | 0.69% | 6,142,595 |
| Nov 4, 2025 | 13.24 | 13.29 | 13.03 | 13.08 | 12.84 | -1.28% | 11,323,170 |
| Nov 3, 2025 | 13.80 | 13.80 | 13.13 | 13.25 | 13.00 | -4.26% | 22,176,320 |
| Oct 31, 2025 | 13.76 | 13.94 | 13.69 | 13.84 | 13.58 | 0.65% | 6,905,600 |
| Oct 30, 2025 | 13.95 | 14.09 | 13.70 | 13.75 | 13.50 | -1.72% | 10,343,730 |
| Oct 29, 2025 | 13.71 | 14.01 | 13.49 | 13.99 | 13.73 | 2.04% | 10,002,020 |
| Oct 28, 2025 | 13.64 | 13.82 | 13.63 | 13.71 | 13.46 | 0.37% | 4,457,037 |
| Oct 27, 2025 | 13.63 | 13.84 | 13.55 | 13.66 | 13.41 | 0.15% | 6,265,148 |
| Oct 24, 2025 | 13.66 | 13.68 | 13.57 | 13.64 | 13.39 | -0.07% | 4,348,507 |
| Oct 23, 2025 | 13.61 | 13.68 | 13.52 | 13.65 | 13.40 | 0.07% | 4,373,350 |
| Oct 22, 2025 | 13.55 | 13.73 | 13.50 | 13.64 | 13.39 | -0.15% | 4,427,075 |
| Oct 21, 2025 | 13.78 | 13.80 | 13.60 | 13.66 | 13.41 | -0.15% | 5,827,332 |
| Oct 20, 2025 | 13.81 | 13.84 | 13.62 | 13.68 | 13.43 | -1.72% | 8,193,825 |
| Oct 17, 2025 | 14.00 | 14.19 | 13.77 | 13.92 | 13.66 | 0.07% | 11,251,540 |
| Oct 16, 2025 | 13.80 | 14.07 | 13.74 | 13.91 | 13.65 | 0.80% | 8,296,962 |
| Oct 15, 2025 | 13.70 | 13.84 | 13.64 | 13.80 | 13.54 | 0.44% | 7,991,700 |
| Oct 14, 2025 | 13.56 | 13.80 | 13.52 | 13.74 | 13.49 | 1.70% | 10,962,820 |
| Oct 13, 2025 | 13.42 | 13.60 | 13.31 | 13.51 | 13.26 | -0.88% | 9,473,528 |
| Oct 10, 2025 | 13.50 | 13.65 | 13.43 | 13.63 | 13.38 | 0.74% | 10,897,000 |