Zhejiang Ming Jewelry Co., Ltd. Class A 002574
SZSE · China · Consumer Durables
CNY 4.98-0.07 (-1.39%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.98 | -1.39% | CNY 5.05 | CNY 5.06 | CNY 4.93 | 7.09M |
| 2026-09-29 | CNY 5.05 | +2.23% | CNY 4.94 | CNY 5.09 | CNY 4.86 | 11.56M |
| 2026-09-28 | CNY 4.94 | -0.60% | CNY 4.97 | CNY 4.99 | CNY 4.88 | 6.80M |
| 2026-09-24 | CNY 4.97 | -1.00% | CNY 5.00 | CNY 5.05 | CNY 4.94 | 5.18M |
| 2026-09-23 | CNY 5.02 | -1.76% | CNY 5.10 | CNY 5.12 | CNY 5.01 | 5.68M |
| 2026-09-22 | CNY 5.11 | -0.39% | CNY 5.13 | CNY 5.14 | CNY 5.03 | 10.72M |
| 2026-09-21 | CNY 5.13 | +1.99% | CNY 5.05 | CNY 5.13 | CNY 5.02 | 8.78M |
| 2026-09-18 | CNY 5.03 | 0.00% | CNY 5.05 | CNY 5.13 | CNY 5.01 | 7.08M |
| 2026-09-17 | CNY 5.03 | 0.00% | CNY 5.03 | CNY 5.07 | CNY 4.90 | 7.65M |
| 2026-09-16 | CNY 5.03 | +3.07% | CNY 4.87 | CNY 5.06 | CNY 4.82 | 9.19M |
| 2026-09-15 | CNY 4.88 | -3.56% | CNY 5.06 | CNY 5.09 | CNY 4.88 | 8.34M |
| 2026-09-14 | CNY 5.06 | -0.39% | CNY 5.06 | CNY 5.11 | CNY 5.00 | 6.02M |
| 2026-09-11 | CNY 5.08 | -3.42% | CNY 5.20 | CNY 5.27 | CNY 5.02 | 9.87M |
| 2026-09-10 | CNY 5.26 | -0.57% | CNY 5.28 | CNY 5.35 | CNY 5.22 | 11.60M |
| 2026-09-09 | CNY 5.29 | +0.57% | CNY 5.23 | CNY 5.34 | CNY 5.17 | 11.84M |
| 2026-09-08 | CNY 5.26 | +2.14% | CNY 5.19 | CNY 5.48 | CNY 5.18 | 13.19M |
| 2026-09-07 | CNY 5.15 | -0.77% | CNY 5.18 | CNY 5.24 | CNY 5.10 | 11.15M |
| 2026-09-04 | CNY 5.19 | +1.96% | CNY 5.18 | CNY 5.35 | CNY 5.12 | 16.84M |
| 2026-09-03 | CNY 5.09 | -3.42% | CNY 5.31 | CNY 5.37 | CNY 5.08 | 18.67M |
| 2026-09-02 | CNY 5.27 | +1.15% | CNY 5.16 | CNY 5.63 | CNY 5.10 | 28.24M |
| 2026-09-01 | CNY 5.21 | +2.16% | CNY 5.09 | CNY 5.30 | CNY 5.03 | 18.85M |
| 2026-08-31 | CNY 5.10 | -2.86% | CNY 5.15 | CNY 5.18 | CNY 4.95 | 24.03M |
| 2026-08-28 | CNY 5.25 | +2.74% | CNY 5.08 | CNY 5.39 | CNY 5.08 | 28.36M |
| 2026-08-27 | CNY 5.11 | +2.20% | CNY 4.95 | CNY 5.18 | CNY 4.90 | 30.04M |
| 2026-08-26 | CNY 5.00 | +0.20% | CNY 4.70 | CNY 5.14 | CNY 4.70 | 38.61M |
| 2026-08-25 | CNY 4.99 | +4.61% | CNY 4.95 | CNY 5.25 | CNY 4.90 | 42.11M |
| 2026-08-24 | CNY 4.77 | +1.06% | CNY 4.74 | CNY 4.88 | CNY 4.70 | 19.16M |
| 2026-08-21 | CNY 4.72 | +1.29% | CNY 4.65 | CNY 4.72 | CNY 4.58 | 8.02M |
| 2026-08-20 | CNY 4.66 | +2.87% | CNY 4.54 | CNY 4.70 | CNY 4.54 | 6.49M |
| 2026-08-19 | CNY 4.53 | -2.37% | CNY 4.61 | CNY 4.64 | CNY 4.52 | 5.20M |
| 2026-08-18 | CNY 4.64 | 0.00% | CNY 4.66 | CNY 4.70 | CNY 4.58 | 5.64M |
| 2026-08-17 | CNY 4.64 | +1.75% | CNY 4.65 | CNY 4.70 | CNY 4.57 | 7.72M |
| 2026-08-14 | CNY 4.56 | -0.65% | CNY 4.61 | CNY 4.62 | CNY 4.52 | 4.44M |
| 2026-08-13 | CNY 4.59 | -1.92% | CNY 4.68 | CNY 4.70 | CNY 4.58 | 4.99M |
| 2026-08-12 | CNY 4.68 | +0.65% | CNY 4.63 | CNY 4.71 | CNY 4.62 | 6.08M |
| 2026-08-11 | CNY 4.65 | -1.06% | CNY 4.71 | CNY 4.72 | CNY 4.63 | 7.28M |
| 2026-08-10 | CNY 4.70 | +3.07% | CNY 4.58 | CNY 4.72 | CNY 4.54 | 9.01M |
| 2026-08-07 | CNY 4.56 | -0.65% | CNY 4.53 | CNY 4.57 | CNY 4.44 | 8.59M |
| 2026-08-06 | CNY 4.59 | +0.88% | CNY 4.65 | CNY 4.69 | CNY 4.49 | 10.62M |
| 2026-08-05 | CNY 4.55 | +0.44% | CNY 4.56 | CNY 4.62 | CNY 4.48 | 6.99M |
| 2026-08-04 | CNY 4.53 | -0.22% | CNY 4.56 | CNY 4.61 | CNY 4.49 | 5.07M |
| 2026-08-03 | CNY 4.54 | +1.57% | CNY 4.47 | CNY 4.57 | CNY 4.44 | 7.02M |
| 2026-07-31 | CNY 4.47 | +2.29% | CNY 4.36 | CNY 4.48 | CNY 4.35 | 6.62M |
| 2026-07-30 | CNY 4.37 | 0.00% | CNY 4.35 | CNY 4.47 | CNY 4.32 | 7.83M |
| 2026-07-29 | CNY 4.37 | +2.34% | CNY 4.27 | CNY 4.38 | CNY 4.27 | 7.61M |
| 2026-07-28 | CNY 4.27 | +1.43% | CNY 4.21 | CNY 4.32 | CNY 4.18 | 7.59M |
| 2026-07-27 | CNY 4.21 | +1.94% | CNY 4.15 | CNY 4.27 | CNY 4.11 | 5.58M |
| 2026-07-24 | CNY 4.13 | -2.82% | CNY 4.23 | CNY 4.26 | CNY 4.09 | 6.00M |
| 2026-07-23 | CNY 4.25 | +3.41% | CNY 4.09 | CNY 4.27 | CNY 4.08 | 8.61M |
| 2026-07-22 | CNY 4.11 | 0.00% | CNY 4.08 | CNY 4.17 | CNY 4.04 | 7.81M |
| 2026-07-21 | CNY 4.11 | -1.67% | CNY 4.17 | CNY 4.18 | CNY 3.98 | 12.46M |
| 2026-07-20 | CNY 4.18 | -1.88% | CNY 4.26 | CNY 4.36 | CNY 4.11 | 11.59M |
| 2026-07-17 | CNY 4.26 | -3.40% | CNY 4.38 | CNY 4.50 | CNY 4.23 | 10.06M |
| 2026-07-16 | CNY 4.41 | +1.15% | CNY 4.40 | CNY 4.46 | CNY 4.29 | 7.63M |
| 2026-07-15 | CNY 4.36 | +1.87% | CNY 4.27 | CNY 4.43 | CNY 4.26 | 8.94M |
| 2026-07-14 | CNY 4.28 | +2.39% | CNY 4.17 | CNY 4.30 | CNY 4.10 | 8.03M |
| 2026-07-13 | CNY 4.18 | -2.56% | CNY 4.33 | CNY 4.34 | CNY 4.16 | 9.87M |
| 2026-07-10 | CNY 4.29 | +1.66% | CNY 4.21 | CNY 4.45 | CNY 4.13 | 16.78M |
| 2026-07-09 | CNY 4.22 | +0.72% | CNY 4.18 | CNY 4.25 | CNY 4.10 | 9.63M |
| 2026-07-08 | CNY 4.19 | +1.21% | CNY 4.11 | CNY 4.22 | CNY 4.06 | 9.41M |
| 2026-07-07 | CNY 4.14 | -2.82% | CNY 4.28 | CNY 4.28 | CNY 4.12 | 11.66M |
| 2026-07-06 | CNY 4.26 | -1.62% | CNY 4.32 | CNY 4.39 | CNY 4.25 | 9.55M |
| 2026-07-03 | CNY 4.33 | +3.34% | CNY 4.23 | CNY 4.38 | CNY 4.23 | 13.12M |
| 2026-07-02 | CNY 4.19 | -0.24% | CNY 4.18 | CNY 4.30 | CNY 4.15 | 11.24M |
| 2026-07-01 | CNY 4.20 | +1.20% | CNY 4.16 | CNY 4.23 | CNY 4.11 | 22.49M |
| 2026-06-30 | CNY 4.15 | -2.35% | CNY 4.23 | CNY 4.27 | CNY 4.12 | 9.17M |
| 2026-06-29 | CNY 4.25 | -0.47% | CNY 4.26 | CNY 4.30 | CNY 4.09 | 6.71M |
| 2026-06-26 | CNY 4.27 | -1.16% | CNY 4.34 | CNY 4.35 | CNY 4.18 | 9.06M |
| 2026-06-25 | CNY 4.32 | -1.14% | CNY 4.37 | CNY 4.38 | CNY 4.25 | 6.28M |
| 2026-06-24 | CNY 4.37 | -3.96% | CNY 4.54 | CNY 4.60 | CNY 4.33 | 9.27M |
| 2026-06-23 | CNY 4.55 | -0.66% | CNY 4.58 | CNY 4.70 | CNY 4.53 | 7.25M |
| 2026-06-22 | CNY 4.58 | +0.66% | CNY 4.54 | CNY 4.59 | CNY 4.35 | 7.45M |
| 2026-06-18 | CNY 4.55 | -1.30% | CNY 4.57 | CNY 4.62 | CNY 4.50 | 4.57M |
| 2026-06-17 | CNY 4.61 | -1.91% | CNY 4.65 | CNY 4.69 | CNY 4.56 | 6.58M |
| 2026-06-16 | CNY 4.70 | -0.84% | CNY 4.74 | CNY 4.75 | CNY 4.61 | 4.48M |
| 2026-06-15 | CNY 4.74 | -0.21% | CNY 4.76 | CNY 4.92 | CNY 4.69 | 6.53M |
| 2026-06-12 | CNY 4.75 | +2.59% | CNY 4.65 | CNY 4.77 | CNY 4.59 | 6.60M |
| 2026-06-11 | CNY 4.63 | -1.07% | CNY 4.63 | CNY 4.69 | CNY 4.56 | 5.23M |
| 2026-06-10 | CNY 4.68 | -1.89% | CNY 4.74 | CNY 4.77 | CNY 4.59 | 7.58M |
| 2026-06-09 | CNY 4.77 | +1.27% | CNY 4.72 | CNY 4.81 | CNY 4.66 | 6.01M |
| 2026-06-08 | CNY 4.71 | -3.68% | CNY 4.80 | CNY 4.89 | CNY 4.64 | 9.16M |
| 2026-06-05 | CNY 4.89 | +1.66% | CNY 4.81 | CNY 4.98 | CNY 4.74 | 6.98M |
| 2026-06-04 | CNY 4.81 | -2.24% | CNY 4.90 | CNY 4.95 | CNY 4.75 | 8.74M |
| 2026-06-03 | CNY 4.92 | -1.80% | CNY 5.00 | CNY 5.01 | CNY 4.89 | 6.45M |
| 2026-06-02 | CNY 5.01 | -1.76% | CNY 5.11 | CNY 5.15 | CNY 4.95 | 8.04M |
| 2026-06-01 | CNY 5.10 | +1.80% | CNY 5.00 | CNY 5.15 | CNY 4.89 | 8.13M |
| 2026-05-29 | CNY 5.01 | -0.99% | CNY 5.06 | CNY 5.14 | CNY 5.00 | 7.43M |
| 2026-05-28 | CNY 5.06 | +0.60% | CNY 5.03 | CNY 5.09 | CNY 4.93 | 8.88M |
| 2026-05-27 | CNY 5.03 | -2.90% | CNY 5.18 | CNY 5.20 | CNY 4.98 | 9.45M |
| 2026-05-26 | CNY 5.18 | -1.71% | CNY 5.27 | CNY 5.29 | CNY 5.13 | 8.67M |