Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Zhejiang Ming Jewelry Co., Ltd. (002574.SZ)

Compare
6.00
-0.23
(-3.69%)
At close: 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20256.206.175.956.006.0040,125,160
Apr 17, 20256.206.496.186.236.2359,374,088
Apr 16, 20256.206.255.906.136.1339,939,284
Apr 15, 20255.976.285.976.136.1342,862,160
Apr 14, 20255.846.135.806.086.0839,562,655
Apr 11, 20255.996.235.825.835.8350,156,200
Apr 10, 20255.615.905.585.755.7559,627,844
Apr 9, 20255.265.604.925.395.3956,230,989
Apr 8, 20255.355.705.345.475.4767,387,941
Apr 7, 20255.936.005.935.935.938,920,300
Apr 3, 20256.527.086.396.596.5995,218,183
Apr 2, 20255.986.645.856.646.6485,389,946
Apr 1, 20256.206.276.026.046.0452,041,500
Mar 31, 20256.006.185.895.945.9440,101,113
Mar 28, 20256.146.195.936.156.1560,923,082
Mar 27, 20255.986.065.875.995.9940,309,657
Mar 26, 20256.026.105.976.006.0038,949,137
Mar 25, 20256.106.155.956.066.0653,027,738
Mar 24, 20256.406.466.076.106.1078,909,618
Mar 21, 20257.157.206.746.746.7478,128,116
Mar 20, 20258.048.237.417.497.49123,022,555
Mar 19, 20258.329.357.808.008.00158,533,431
Mar 18, 20257.888.677.208.678.67161,392,745
Mar 17, 20257.307.887.147.887.88145,581,342
Mar 14, 20257.167.167.167.167.1610,059,824
Mar 13, 20256.516.516.256.516.5135,232,311
Mar 12, 20255.925.925.925.925.9217,664,262
Mar 11, 20254.885.384.825.385.3821,268,491
Mar 10, 20254.844.914.824.894.894,467,500
Mar 7, 20254.884.934.814.844.845,064,756
Mar 6, 20254.884.944.804.894.895,922,161
Mar 5, 20254.884.894.754.874.875,959,509
Mar 4, 20254.824.904.814.904.904,501,000
Mar 3, 20254.854.944.824.844.847,168,802
Feb 28, 20254.794.984.734.814.8112,268,702
Feb 27, 20254.774.844.734.814.815,987,400
Feb 26, 20254.764.834.744.784.786,285,500
Feb 25, 20254.744.804.714.764.765,932,100
Feb 24, 20254.664.814.654.774.778,323,800
Feb 21, 20254.774.824.624.684.6810,419,900
Feb 20, 20254.714.804.714.754.758,683,500
Feb 19, 20254.754.824.704.734.7310,904,667
Feb 18, 20254.855.084.674.694.6919,245,321
Feb 17, 20254.745.204.704.904.9025,239,706
Feb 14, 20254.704.744.684.734.735,582,915
Feb 13, 20254.744.774.684.704.704,575,610
Feb 12, 20254.764.774.684.744.745,618,300
Feb 11, 20254.774.834.724.784.789,842,133
Feb 10, 20254.664.744.664.744.744,806,715
Feb 7, 20254.604.704.554.664.666,514,500
Feb 6, 20254.544.584.434.584.586,206,400
Feb 5, 20254.544.584.484.544.544,739,700
Jan 27, 20254.514.624.474.484.485,557,321
Jan 24, 20254.424.514.354.494.495,427,612
Jan 23, 20254.454.554.404.424.426,947,700
Jan 22, 20254.484.504.394.394.395,372,100
Jan 21, 20254.544.564.444.494.494,627,000
Jan 20, 20254.474.594.394.554.556,072,472
Jan 17, 20254.484.494.404.434.434,729,067
Jan 16, 20254.554.564.444.484.485,195,200
Jan 15, 20254.484.494.384.444.443,790,900
Jan 14, 20254.294.464.284.464.466,023,700
Jan 13, 20254.214.254.094.244.245,430,700
Jan 10, 20254.454.454.244.254.254,856,200
Jan 9, 20254.464.514.414.424.423,743,910
Jan 8, 20254.434.524.314.474.476,008,570
Jan 7, 20254.364.444.324.434.434,996,203
Jan 6, 20254.424.424.154.354.356,988,012
Jan 3, 20254.694.794.384.394.398,811,200
Jan 2, 20254.604.814.584.674.678,031,802
Dec 31, 20244.664.794.594.614.617,375,165
Dec 30, 20244.764.814.604.664.665,450,823
Dec 27, 20244.704.814.654.774.775,273,100
Dec 26, 20244.654.764.644.674.675,667,615
Dec 25, 20244.824.834.554.654.658,657,307
Dec 24, 20244.824.904.704.804.807,610,402
Dec 23, 20245.185.214.804.824.829,580,300
Dec 20, 20245.135.235.115.205.204,964,200
Dec 19, 20245.155.205.015.135.136,765,100
Dec 18, 20245.195.255.065.185.187,414,110
Dec 17, 20245.535.535.165.175.1711,597,800
Dec 16, 20245.545.655.505.535.539,840,900
Dec 13, 20245.555.775.415.545.5415,639,484
Dec 12, 20245.415.535.385.535.538,969,000
Dec 11, 20245.305.415.295.405.407,195,100
Dec 10, 20245.405.435.265.285.288,409,200
Dec 9, 20245.275.355.235.295.297,664,100
Dec 6, 20245.255.305.205.285.286,826,502
Dec 5, 20245.155.255.115.255.256,581,003
Dec 4, 20245.255.305.115.155.156,947,234
Dec 3, 20245.275.315.205.285.286,233,924
Dec 2, 20245.165.285.145.275.277,482,000
Nov 29, 20245.155.205.105.145.146,734,900
Nov 28, 20245.065.165.045.135.137,270,011
Nov 27, 20245.065.074.825.055.056,874,511
Nov 26, 20245.015.105.005.055.056,917,309
Nov 25, 20244.865.044.825.035.038,160,724
Nov 22, 20245.035.074.854.854.856,983,900
Nov 21, 20244.995.064.975.055.056,462,700
Nov 20, 20244.935.024.915.005.007,720,682
Nov 19, 20244.825.024.774.934.939,050,206
Nov 18, 20244.834.934.764.844.848,788,082
Nov 15, 20244.884.954.784.804.806,488,903
Nov 14, 20245.045.084.874.894.895,929,800
Nov 13, 20245.125.214.975.065.0611,978,413
Nov 12, 20245.035.395.005.145.1418,839,678
Nov 11, 20244.975.034.975.035.037,287,562
Nov 8, 20245.095.114.965.005.0010,322,003
Nov 7, 20244.915.074.865.055.0510,927,988
Nov 6, 20244.924.954.824.924.928,824,309
Nov 5, 20244.834.934.814.914.919,740,548
Nov 4, 20244.784.834.744.824.827,562,699
Nov 1, 20244.914.934.724.774.778,869,800
Oct 31, 20244.884.914.824.874.877,069,502
Oct 30, 20244.824.884.744.794.796,867,203
Oct 29, 20244.954.984.804.824.829,587,810
Oct 28, 20244.894.974.864.944.9413,044,581
Oct 25, 20244.735.004.714.894.8914,528,044
Oct 24, 20244.794.924.694.724.7211,569,000
Oct 23, 20244.714.954.654.824.8216,181,972
Oct 22, 20244.604.694.584.684.686,880,626
Oct 21, 20244.594.634.554.584.586,859,722
Oct 18, 20244.514.614.484.554.557,367,774
Oct 17, 20244.614.644.474.474.475,962,300
Oct 16, 20244.534.624.524.574.575,455,133
Oct 15, 20244.584.634.524.574.576,800,746
Oct 14, 20244.574.624.474.594.596,891,300
Oct 11, 20244.654.704.494.544.547,690,000
Oct 10, 20244.624.724.504.674.679,688,800
Oct 9, 20245.005.004.574.624.6214,817,304
Oct 8, 20245.425.424.915.085.0823,033,937
Sep 30, 20244.754.994.514.954.9522,542,800
Sep 27, 20244.404.704.354.564.5613,617,300
Sep 26, 20244.194.344.174.334.337,702,278
Sep 25, 20244.144.294.134.204.208,925,702
Sep 24, 20244.014.133.994.114.116,332,000
Sep 23, 20244.014.013.963.983.982,638,300
Sep 20, 20243.984.003.933.983.982,991,100
Sep 19, 20243.854.013.844.004.005,586,788
Sep 18, 20243.913.913.793.843.843,405,802
Sep 13, 20243.964.013.903.913.913,129,300
Sep 12, 20243.944.003.943.943.942,715,000
Sep 11, 20244.024.023.923.933.933,055,900
Sep 10, 20244.014.043.944.004.002,825,802
Sep 9, 20243.974.033.914.004.002,864,600
Sep 6, 20244.034.063.973.983.983,730,600
Sep 5, 20244.024.054.004.044.043,127,260
Sep 4, 20244.044.053.994.024.023,629,201
Sep 3, 20244.044.104.014.054.053,474,142
Sep 2, 20244.134.164.034.054.055,709,808
Aug 30, 20244.044.244.024.154.159,677,700
Aug 29, 20244.104.133.984.074.078,456,440
Aug 28, 20243.994.243.884.154.1512,020,300
Aug 27, 20243.974.253.924.034.039,440,900
Aug 26, 20243.883.983.853.973.972,494,900
Aug 23, 20243.903.933.843.863.862,204,600
Aug 22, 20244.004.013.903.913.912,492,200
Aug 21, 20243.984.033.963.993.991,761,900
Aug 20, 20244.094.103.964.004.003,082,700
Aug 19, 20244.024.124.014.084.083,737,722
Aug 16, 20244.114.134.004.014.013,685,300
Aug 15, 20244.074.134.034.114.113,712,300
Aug 14, 20244.144.164.064.084.083,260,400
Aug 13, 20244.124.164.064.154.154,362,300
Aug 12, 20244.164.174.074.114.115,108,000
Aug 9, 20244.184.304.154.184.186,765,000
Aug 8, 20244.124.174.094.164.164,021,440
Aug 7, 20244.174.194.114.124.125,147,137
Aug 6, 20244.114.194.114.174.178,901,940
Aug 5, 20244.094.384.054.154.1512,217,937
Aug 2, 20244.074.194.054.104.105,920,800
Aug 1, 20244.134.164.074.114.113,141,900
Jul 31, 20243.984.123.954.114.114,056,200
Jul 30, 20243.913.993.873.973.973,258,200
Jul 29, 20243.913.933.863.903.902,240,600
Jul 26, 20243.843.913.833.903.902,960,500
Jul 25, 20243.803.863.753.833.833,270,500
Jul 24, 20243.903.903.783.793.794,386,400
Jul 23, 20243.934.023.863.873.874,899,510
Jul 22, 20243.943.973.903.943.942,209,600
Jul 19, 20243.983.993.903.943.943,847,200
Jul 18, 20244.004.023.874.004.005,663,200
Jul 17, 20244.144.194.044.044.046,396,300
Jul 16, 20244.024.064.014.034.033,203,300
Jul 15, 20244.124.154.034.044.043,043,807
Jul 12, 20244.184.244.114.134.134,162,300
Jul 11, 20243.994.163.974.144.146,157,910
Jul 10, 2024 0.1 Dividend
Jul 10, 20243.933.993.873.913.915,474,500
Jul 9, 20244.074.163.934.033.939,757,300
Jul 8, 20244.284.334.134.164.064,170,802
Jul 5, 20244.174.294.094.284.174,022,232
Jul 4, 20244.324.364.104.154.054,865,010
Jul 3, 20244.334.394.304.334.225,042,400
Jul 2, 20244.254.344.234.294.184,133,300
Jul 1, 20244.184.264.144.254.143,902,708
Jun 28, 20244.184.284.164.184.084,746,200
Jun 27, 20244.304.344.194.194.093,770,400
Jun 26, 20244.164.334.134.304.194,165,340
Jun 25, 20244.144.244.114.174.075,079,720
Jun 24, 20244.264.264.054.114.016,948,700
Jun 21, 20244.294.384.274.304.193,883,300
Jun 20, 20244.434.434.284.294.185,934,900
Jun 19, 20244.474.504.404.434.324,011,200
Jun 18, 20244.384.504.384.474.364,820,444
Jun 17, 20244.494.504.384.414.304,577,700
Jun 14, 20244.514.544.434.524.413,781,844
Jun 13, 20244.634.634.504.514.404,981,697
Jun 12, 20244.564.634.524.604.495,074,989
Jun 11, 20244.584.594.474.544.435,372,351
Jun 7, 20244.464.694.454.634.528,768,700
Jun 6, 20244.664.774.354.414.3010,337,008
Jun 5, 20244.754.784.624.634.526,208,102
Jun 4, 20244.834.844.724.794.674,999,402
Jun 3, 20245.005.004.784.844.728,324,088
May 31, 20245.055.085.005.014.894,482,700
May 30, 20245.155.155.045.054.926,311,400
May 29, 20245.075.275.045.185.056,862,200
May 28, 20245.185.215.075.084.955,666,100
May 27, 20245.145.205.055.165.036,772,600
May 24, 20245.185.255.145.155.027,670,340
May 23, 20245.425.445.195.215.0812,379,300
May 22, 20245.405.605.385.485.3411,489,602
May 21, 20245.645.685.365.405.2716,374,602
May 20, 20245.795.875.595.725.5823,049,762
May 17, 20245.575.835.385.675.5322,718,060
May 16, 20245.305.705.295.495.3519,074,760
May 15, 20245.215.335.155.265.138,268,098
May 14, 20245.135.225.125.215.085,721,000
May 13, 20245.275.275.125.135.008,365,660
May 10, 20245.445.515.315.335.208,293,900
May 9, 20245.315.485.305.395.269,222,631
May 8, 20245.385.405.305.335.207,162,900
May 7, 20245.395.495.355.405.278,807,200
May 6, 20245.305.385.265.385.259,005,598
Apr 30, 20245.375.405.215.255.1211,479,998
Apr 29, 20245.235.455.175.405.2716,774,873
Apr 26, 20245.335.335.115.285.1528,501,085
Apr 25, 20245.335.705.315.685.5416,404,960
Apr 24, 20245.255.375.235.375.249,736,440
Apr 23, 20245.245.365.185.255.1210,202,902
Apr 22, 20245.505.585.255.275.1415,908,216
Apr 19, 20245.505.735.455.585.4417,969,540
Apr 18, 20245.425.625.305.535.3918,949,786

Related Tickers

1CT.F Chow Tai Fook Jewellery Group Limited
1.0500
+5.00%
 
CJW1.F Chow Sang Sang Holdings International Limited
0.7800
+3.31%
 
600612.SS Lao Feng Xiang Co., Ltd.
49.51
-0.60%
 
PANDY Pandora A/S
21.82
0.00%
 
BRBYl.XC
 
TITAN.BO Titan Company Limited
3,324.95
+1.63%
 
WOSGF Watches of Switzerland Group PLC
4.7450
+3.15%
 
0590.HK LUK FOOK HOLD
15.300
-0.13%
 
HMI.F Hermès International Société en commandite par actions
2,296.00
-2.79%
 
PCJEWELLER.NS PC Jeweller Limited
13.37
-2.48%