Chow Tai Seng Jewelry Co. Ltd. Class A 002867
SZSE · China · Retail Trade
CNY 10.14+0.09 (+0.90%)
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 10.14 | +0.90% | CNY 10.05 | CNY 10.15 | CNY 10.05 | 5.34M |
| 2026-09-29 | CNY 10.05 | +0.10% | CNY 10.03 | CNY 10.12 | CNY 10.01 | 5.48M |
| 2026-09-28 | CNY 10.04 | -0.30% | CNY 10.05 | CNY 10.09 | CNY 10.01 | 5.12M |
| 2026-09-24 | CNY 10.07 | -0.98% | CNY 10.16 | CNY 10.21 | CNY 10.02 | 6.79M |
| 2026-09-23 | CNY 10.17 | -0.88% | CNY 10.26 | CNY 10.26 | CNY 10.15 | 7.40M |
| 2026-09-22 | CNY 10.26 | -0.68% | CNY 10.32 | CNY 10.37 | CNY 10.23 | 8.01M |
| 2026-09-21 | CNY 10.33 | 0.00% | CNY 10.33 | CNY 10.34 | CNY 10.22 | 6.26M |
| 2026-09-18 | CNY 10.33 | +1.08% | CNY 10.28 | CNY 10.34 | CNY 10.23 | 4.50M |
| 2026-09-17 | CNY 10.22 | -1.73% | CNY 10.34 | CNY 10.39 | CNY 10.20 | 7.55M |
| 2026-09-16 | CNY 10.40 | -0.48% | CNY 10.43 | CNY 10.44 | CNY 10.28 | 6.29M |
| 2026-09-15 | CNY 10.45 | -0.67% | CNY 10.52 | CNY 10.52 | CNY 10.41 | 3.78M |
| 2026-09-14 | CNY 10.52 | +0.57% | CNY 10.45 | CNY 10.52 | CNY 10.42 | 4.17M |
| 2026-09-11 | CNY 10.46 | -1.13% | CNY 10.50 | CNY 10.50 | CNY 10.33 | 10.03M |
| 2026-09-10 | CNY 10.58 | -1.49% | CNY 10.72 | CNY 10.72 | CNY 10.57 | 9.77M |
| 2026-09-09 | CNY 10.74 | -0.37% | CNY 10.77 | CNY 10.78 | CNY 10.68 | 6.96M |
| 2026-09-08 | CNY 10.78 | +0.37% | CNY 10.71 | CNY 10.82 | CNY 10.70 | 6.45M |
| 2026-09-07 | CNY 10.74 | -1.29% | CNY 10.87 | CNY 10.88 | CNY 10.70 | 10.38M |
| 2026-09-04 | CNY 10.88 | +0.74% | CNY 10.85 | CNY 10.94 | CNY 10.80 | 10.35M |
| 2026-09-03 | CNY 10.80 | +0.56% | CNY 10.76 | CNY 10.85 | CNY 10.76 | 9.08M |
| 2026-09-02 | CNY 10.74 | -0.56% | CNY 10.73 | CNY 10.80 | CNY 10.63 | 10.46M |
| 2026-09-01 | CNY 10.80 | -0.37% | CNY 10.84 | CNY 10.90 | CNY 10.78 | 14.89M |
| 2026-08-31 | CNY 10.84 | -3.39% | CNY 11.12 | CNY 11.20 | CNY 10.80 | 20.10M |
| 2026-08-28 | CNY 11.22 | +0.81% | CNY 11.08 | CNY 11.29 | CNY 11.03 | 18.44M |
| 2026-08-27 | CNY 11.13 | -0.62% | CNY 11.09 | CNY 11.16 | CNY 10.95 | 21.27M |
| 2026-08-26 | CNY 11.20 | -9.46% | CNY 11.30 | CNY 11.45 | CNY 11.15 | 34.96M |
| 2026-08-25 | CNY 12.37 | +0.73% | CNY 12.35 | CNY 12.44 | CNY 12.22 | 7.76M |
| 2026-08-24 | CNY 12.28 | -0.24% | CNY 12.32 | CNY 12.47 | CNY 12.23 | 8.36M |
| 2026-08-21 | CNY 12.31 | -0.16% | CNY 12.33 | CNY 12.40 | CNY 12.20 | 5.54M |
| 2026-08-20 | CNY 12.33 | -0.40% | CNY 12.40 | CNY 12.63 | CNY 12.25 | 7.69M |
| 2026-08-19 | CNY 12.38 | -0.40% | CNY 12.45 | CNY 12.59 | CNY 12.20 | 7.31M |
| 2026-08-18 | CNY 12.43 | -0.16% | CNY 12.51 | CNY 12.51 | CNY 12.30 | 6.72M |
| 2026-08-17 | CNY 12.45 | +0.97% | CNY 12.34 | CNY 12.52 | CNY 12.18 | 6.24M |
| 2026-08-14 | CNY 12.33 | -1.04% | CNY 12.46 | CNY 12.46 | CNY 12.30 | 3.70M |
| 2026-08-13 | CNY 12.46 | -0.08% | CNY 12.49 | CNY 12.59 | CNY 12.40 | 5.35M |
| 2026-08-12 | CNY 12.47 | -2.27% | CNY 12.75 | CNY 12.77 | CNY 12.46 | 7.38M |
| 2026-08-11 | CNY 12.76 | -1.31% | CNY 12.92 | CNY 13.04 | CNY 12.76 | 5.75M |
| 2026-08-10 | CNY 12.93 | +2.21% | CNY 12.65 | CNY 13.02 | CNY 12.57 | 9.13M |
| 2026-08-07 | CNY 12.65 | -0.86% | CNY 12.69 | CNY 12.75 | CNY 12.51 | 5.42M |
| 2026-08-06 | CNY 12.76 | -0.08% | CNY 12.77 | CNY 12.94 | CNY 12.66 | 7.24M |
| 2026-08-05 | CNY 12.77 | +0.24% | CNY 12.75 | CNY 12.83 | CNY 12.60 | 7.28M |
| 2026-08-04 | CNY 12.74 | -2.15% | CNY 13.00 | CNY 13.05 | CNY 12.63 | 9.66M |
| 2026-08-03 | CNY 13.02 | +0.77% | CNY 12.91 | CNY 13.06 | CNY 12.78 | 10.10M |
| 2026-07-31 | CNY 12.92 | +1.41% | CNY 12.59 | CNY 12.95 | CNY 12.53 | 10.69M |
| 2026-07-30 | CNY 12.74 | +2.33% | CNY 12.42 | CNY 12.79 | CNY 12.41 | 9.44M |
| 2026-07-29 | CNY 12.45 | +1.55% | CNY 12.25 | CNY 12.50 | CNY 12.20 | 8.82M |
| 2026-07-28 | CNY 12.26 | +0.49% | CNY 12.13 | CNY 12.29 | CNY 12.02 | 5.84M |
| 2026-07-27 | CNY 12.20 | +0.91% | CNY 12.11 | CNY 12.31 | CNY 12.05 | 6.23M |
| 2026-07-24 | CNY 12.09 | -2.11% | CNY 12.40 | CNY 12.40 | CNY 12.09 | 6.74M |
| 2026-07-23 | CNY 12.35 | -0.48% | CNY 12.40 | CNY 12.48 | CNY 12.30 | 7.37M |
| 2026-07-22 | CNY 12.41 | +0.73% | CNY 12.36 | CNY 12.46 | CNY 12.16 | 10.60M |
| 2026-07-21 | CNY 12.32 | +0.08% | CNY 12.27 | CNY 12.70 | CNY 12.22 | 14.25M |
| 2026-07-20 | CNY 12.31 | +1.74% | CNY 12.10 | CNY 12.45 | CNY 12.06 | 12.72M |
| 2026-07-17 | CNY 12.10 | -4.95% | CNY 12.08 | CNY 12.34 | CNY 11.96 | 14.24M |
| 2026-07-16 | CNY 12.73 | +2.58% | CNY 12.41 | CNY 12.80 | CNY 12.32 | 16.25M |
| 2026-07-15 | CNY 12.41 | +2.31% | CNY 12.15 | CNY 12.46 | CNY 12.08 | 10.13M |
| 2026-07-14 | CNY 12.13 | +0.50% | CNY 12.00 | CNY 12.21 | CNY 11.99 | 6.78M |
| 2026-07-13 | CNY 12.07 | +1.77% | CNY 11.99 | CNY 12.18 | CNY 11.92 | 7.09M |
| 2026-07-10 | CNY 11.86 | -0.92% | CNY 11.94 | CNY 12.01 | CNY 11.80 | 4.40M |
| 2026-07-09 | CNY 11.97 | -0.66% | CNY 11.95 | CNY 12.05 | CNY 11.89 | 4.62M |
| 2026-07-08 | CNY 12.05 | +1.26% | CNY 11.89 | CNY 12.10 | CNY 11.78 | 5.44M |
| 2026-07-07 | CNY 11.90 | -1.98% | CNY 12.15 | CNY 12.16 | CNY 11.89 | 4.64M |
| 2026-07-06 | CNY 12.14 | +1.34% | CNY 11.96 | CNY 12.15 | CNY 11.90 | 5.60M |
| 2026-07-03 | CNY 11.98 | +2.22% | CNY 11.79 | CNY 12.04 | CNY 11.77 | 6.24M |
| 2026-07-02 | CNY 11.72 | +1.47% | CNY 11.51 | CNY 11.78 | CNY 11.49 | 4.53M |
| 2026-07-01 | CNY 11.55 | +3.59% | CNY 11.16 | CNY 11.60 | CNY 11.10 | 8.26M |
| 2026-06-30 | CNY 11.15 | -3.04% | CNY 11.48 | CNY 11.54 | CNY 11.09 | 8.40M |
| 2026-06-29 | CNY 11.50 | +0.17% | CNY 11.47 | CNY 11.65 | CNY 11.18 | 7.61M |
| 2026-06-26 | CNY 11.48 | -1.03% | CNY 11.57 | CNY 11.62 | CNY 11.40 | 5.28M |
| 2026-06-25 | CNY 11.60 | -0.60% | CNY 11.58 | CNY 11.68 | CNY 11.43 | 4.85M |
| 2026-06-24 | CNY 11.67 | -0.34% | CNY 11.79 | CNY 11.79 | CNY 11.54 | 4.85M |
| 2026-06-23 | CNY 11.71 | -0.26% | CNY 11.70 | CNY 11.87 | CNY 11.66 | 4.33M |
| 2026-06-22 | CNY 11.74 | -0.76% | CNY 11.78 | CNY 11.78 | CNY 11.51 | 7.37M |
| 2026-06-18 | CNY 11.83 | -1.17% | CNY 11.95 | CNY 12.00 | CNY 11.71 | 5.96M |
| 2026-06-17 | CNY 11.97 | -1.72% | CNY 12.12 | CNY 12.16 | CNY 11.94 | 5.47M |
| 2026-06-16 | CNY 12.18 | -0.90% | CNY 12.26 | CNY 12.26 | CNY 12.06 | 6.59M |
| 2026-06-15 | CNY 12.29 | +0.33% | CNY 12.28 | CNY 12.38 | CNY 12.09 | 7.78M |
| 2026-06-12 | CNY 12.25 | +2.25% | CNY 12.02 | CNY 12.25 | CNY 11.90 | 8.72M |
| 2026-06-11 | CNY 11.98 | -0.91% | CNY 12.09 | CNY 12.10 | CNY 11.90 | 6.84M |
| 2026-06-10 | CNY 12.09 | +0.25% | CNY 12.00 | CNY 12.15 | CNY 11.96 | 4.96M |
| 2026-06-09 | CNY 12.06 | +0.84% | CNY 12.00 | CNY 12.12 | CNY 11.92 | 5.26M |
| 2026-06-08 | CNY 11.96 | -2.53% | CNY 12.14 | CNY 12.32 | CNY 11.93 | 7.33M |
| 2026-06-05 | CNY 12.27 | +0.99% | CNY 12.14 | CNY 12.52 | CNY 12.10 | 8.14M |
| 2026-06-04 | CNY 12.15 | -0.25% | CNY 12.19 | CNY 12.22 | CNY 11.98 | 6.66M |
| 2026-06-03 | CNY 12.18 | -0.98% | CNY 12.28 | CNY 12.31 | CNY 12.14 | 6.49M |
| 2026-06-02 | CNY 12.30 | -1.91% | CNY 12.54 | CNY 12.58 | CNY 12.23 | 8.09M |
| 2026-06-01 | CNY 12.54 | -0.48% | CNY 12.51 | CNY 12.63 | CNY 12.30 | 9.18M |
| 2026-05-29 | CNY 12.60 | +1.61% | CNY 12.35 | CNY 12.65 | CNY 12.30 | 8.14M |
| 2026-05-28 | CNY 12.40 | +0.57% | CNY 12.28 | CNY 12.45 | CNY 12.21 | 6.70M |
| 2026-05-27 | CNY 12.33 | -0.80% | CNY 12.39 | CNY 12.42 | CNY 12.27 | 5.86M |
| 2026-05-26 | CNY 12.43 | +0.40% | CNY 12.31 | CNY 12.45 | CNY 12.30 | 5.26M |