Chow Tai Seng Jewellery Co., Ltd. (SHE:002867)
China
· Delayed Price · Currency is CNY 13.38
+1.22 (10.03%)
Apr 29, 2026, 3:04 PM CST
Chow Tai Seng Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.52 | 13.38 | 12.52 | 13.38 | - | 10.03% | 27,831,515 |
| Apr 28, 2026 | 12.19 | 12.27 | 12.11 | 12.16 | 12.16 | -0.33% | 5,380,500 |
| Apr 27, 2026 | 12.30 | 12.38 | 12.19 | 12.20 | 12.20 | -0.81% | 5,112,900 |
| Apr 24, 2026 | 12.52 | 12.59 | 12.28 | 12.30 | 12.30 | -2.15% | 6,616,000 |
| Apr 23, 2026 | 12.62 | 12.69 | 12.48 | 12.57 | 12.57 | -0.71% | 7,879,975 |
| Apr 22, 2026 | 12.46 | 12.75 | 12.41 | 12.66 | 12.66 | 1.12% | 6,664,525 |
| Apr 21, 2026 | 12.35 | 12.61 | 12.30 | 12.52 | 12.52 | 1.38% | 7,491,900 |
| Apr 20, 2026 | 12.31 | 12.36 | 12.23 | 12.35 | 12.35 | 0.24% | 6,593,800 |
| Apr 17, 2026 | 12.45 | 12.49 | 12.27 | 12.32 | 12.32 | -1.04% | 10,161,080 |
| Apr 16, 2026 | 12.99 | 13.09 | 12.42 | 12.45 | 12.45 | -4.60% | 25,229,270 |
| Apr 15, 2026 | 12.37 | 13.06 | 12.31 | 13.05 | 13.05 | 5.50% | 32,720,020 |
| Apr 14, 2026 | 11.85 | 12.42 | 11.77 | 12.37 | 12.37 | 5.10% | 20,024,540 |
| Apr 13, 2026 | 11.74 | 11.80 | 11.69 | 11.77 | 11.77 | 0.17% | 3,166,800 |
| Apr 10, 2026 | 11.80 | 11.84 | 11.74 | 11.75 | 11.75 | 0.26% | 3,726,900 |
| Apr 9, 2026 | 11.87 | 11.89 | 11.71 | 11.72 | 11.72 | -1.43% | 4,412,800 |
| Apr 8, 2026 | 11.73 | 11.92 | 11.73 | 11.89 | 11.89 | 2.32% | 7,055,800 |
| Apr 7, 2026 | 11.71 | 11.79 | 11.59 | 11.62 | 11.62 | -0.85% | 3,947,900 |
| Apr 3, 2026 | 11.96 | 11.97 | 11.67 | 11.72 | 11.72 | -2.09% | 5,669,463 |
| Apr 2, 2026 | 11.95 | 12.02 | 11.87 | 11.97 | 11.97 | 0.08% | 5,349,675 |
| Apr 1, 2026 | 12.04 | 12.06 | 11.94 | 11.96 | 11.96 | 0.17% | 5,306,025 |
| Mar 31, 2026 | 11.96 | 12.08 | 11.92 | 11.94 | 11.94 | -0.25% | 5,178,500 |
| Mar 30, 2026 | 11.72 | 12.02 | 11.65 | 11.97 | 11.97 | 1.10% | 5,990,594 |
| Mar 27, 2026 | 11.70 | 11.88 | 11.66 | 11.84 | 11.84 | 0.85% | 4,498,700 |
| Mar 26, 2026 | 11.80 | 11.91 | 11.71 | 11.74 | 11.74 | -0.84% | 5,221,300 |
| Mar 25, 2026 | 11.79 | 11.88 | 11.67 | 11.84 | 11.84 | 1.20% | 5,596,850 |
| Mar 24, 2026 | 11.50 | 11.76 | 11.43 | 11.70 | 11.70 | 2.99% | 7,106,840 |
| Mar 23, 2026 | 11.80 | 11.80 | 11.34 | 11.36 | 11.36 | -4.54% | 10,737,960 |
| Mar 20, 2026 | 12.02 | 12.09 | 11.90 | 11.90 | 11.90 | -1.00% | 5,448,325 |
| Mar 19, 2026 | 12.15 | 12.21 | 12.01 | 12.02 | 12.02 | -1.39% | 5,467,325 |
| Mar 18, 2026 | 12.30 | 12.31 | 12.13 | 12.19 | 12.19 | -0.97% | 4,995,887 |
| Mar 17, 2026 | 12.25 | 12.43 | 12.22 | 12.31 | 12.31 | 0.41% | 7,588,112 |
| Mar 16, 2026 | 12.13 | 12.30 | 12.10 | 12.26 | 12.26 | 0.33% | 7,583,798 |
| Mar 13, 2026 | 12.22 | 12.29 | 12.17 | 12.22 | 12.22 | -0.08% | 5,933,398 |
| Mar 12, 2026 | 12.14 | 12.24 | 12.11 | 12.23 | 12.23 | 0.58% | 5,858,413 |
| Mar 11, 2026 | 12.05 | 12.19 | 12.04 | 12.16 | 12.16 | 0.66% | 7,851,980 |
| Mar 10, 2026 | 11.92 | 12.10 | 11.92 | 12.08 | 12.08 | 1.60% | 6,772,993 |
| 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 |