Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,227.21 +47.53 (+0.58%) Bitcoin USD
61,427.36 +312.42 (+0.51%) CMC Crypto 200
1,281.46 -2.37 (-0.18%)
Shenyang Cuihua Gold and Silver Jewelry Co., Ltd. (002731.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.56 | 8.51 | 8.34 | 8.39 | 8.39 | 1,846,158 |
| 27 Jun 2024 | 8.51 | 8.70 | 8.40 | 8.43 | 8.43 | 2,207,600 |
| 26 Jun 2024 | 8.30 | 8.55 | 8.25 | 8.53 | 8.53 | 2,188,470 |
| 25 Jun 2024 | 8.19 | 8.48 | 8.19 | 8.34 | 8.34 | 2,708,010 |
| 24 Jun 2024 | 8.43 | 8.55 | 8.15 | 8.18 | 8.18 | 3,173,200 |
| 21 Jun 2024 | 8.56 | 8.78 | 8.51 | 8.57 | 8.57 | 2,029,300 |
| 20 Jun 2024 | 8.73 | 8.84 | 8.50 | 8.54 | 8.54 | 2,339,500 |
| 19 Jun 2024 | 8.76 | 8.88 | 8.74 | 8.77 | 8.77 | 2,118,700 |
| 18 Jun 2024 | 8.69 | 8.80 | 8.62 | 8.75 | 8.75 | 2,116,500 |
| 17 Jun 2024 | 8.80 | 8.82 | 8.62 | 8.65 | 8.65 | 2,432,200 |
| 14 Jun 2024 | 8.82 | 8.85 | 8.70 | 8.84 | 8.84 | 1,530,700 |
| 13 Jun 2024 | 8.91 | 8.93 | 8.78 | 8.82 | 8.82 | 2,133,600 |
| 12 Jun 2024 | 8.80 | 8.95 | 8.75 | 8.92 | 8.92 | 1,906,700 |
| 11 Jun 2024 | 8.77 | 8.92 | 8.62 | 8.80 | 8.80 | 2,797,200 |
| 07 Jun 2024 | 8.66 | 9.10 | 8.66 | 9.06 | 9.06 | 4,359,400 |
| 06 Jun 2024 | 9.04 | 9.13 | 8.54 | 8.62 | 8.62 | 4,760,096 |
| 05 Jun 2024 | 9.14 | 9.19 | 9.00 | 9.01 | 9.01 | 2,736,100 |
| 04 Jun 2024 | 9.27 | 9.27 | 9.09 | 9.23 | 9.23 | 2,045,490 |
| 03 Jun 2024 | 9.39 | 9.39 | 9.17 | 9.26 | 9.26 | 3,140,831 |
| 31 May 2024 | 9.35 | 9.46 | 9.33 | 9.41 | 9.41 | 3,088,800 |
| 30 May 2024 | 9.54 | 9.54 | 9.33 | 9.36 | 9.36 | 3,891,721 |
| 29 May 2024 | 9.39 | 9.67 | 9.37 | 9.61 | 9.61 | 4,042,691 |
| 28 May 2024 | 9.53 | 9.67 | 9.43 | 9.45 | 9.45 | 3,740,890 |
| 27 May 2024 | 9.52 | 9.55 | 9.36 | 9.50 | 9.50 | 3,085,020 |
| 24 May 2024 | 9.49 | 9.65 | 9.41 | 9.46 | 9.46 | 4,348,100 |
| 23 May 2024 | 9.73 | 9.73 | 9.51 | 9.56 | 9.56 | 6,547,646 |
| 22 May 2024 | 10.00 | 10.12 | 9.88 | 9.93 | 9.93 | 5,662,400 |
| 21 May 2024 | 10.33 | 10.37 | 9.94 | 10.00 | 10.00 | 8,683,400 |
| 20 May 2024 | 10.27 | 10.68 | 10.15 | 10.48 | 10.48 | 13,008,370 |
| 17 May 2024 | 10.00 | 10.05 | 9.83 | 9.99 | 9.99 | 4,048,800 |
| 16 May 2024 | 10.13 | 10.24 | 9.96 | 10.02 | 10.02 | 4,297,020 |
| 15 May 2024 | 9.97 | 10.15 | 9.86 | 10.02 | 10.02 | 4,694,509 |
| 14 May 2024 | 9.78 | 10.02 | 9.72 | 9.98 | 9.98 | 4,807,850 |
| 13 May 2024 | 9.90 | 9.93 | 9.70 | 9.77 | 9.77 | 5,674,400 |
| 10 May 2024 | 10.20 | 10.35 | 9.98 | 10.08 | 10.08 | 6,493,000 |
| 09 May 2024 | 9.94 | 10.19 | 9.86 | 10.10 | 10.10 | 7,227,143 |
| 08 May 2024 | 9.97 | 10.09 | 9.83 | 9.97 | 9.97 | 7,387,890 |
| 07 May 2024 | 10.07 | 10.21 | 9.98 | 10.03 | 10.03 | 7,069,200 |
| 06 May 2024 | 9.93 | 10.11 | 9.75 | 10.09 | 10.09 | 8,526,934 |
| 30 Apr 2024 | 9.99 | 10.29 | 9.88 | 9.93 | 9.93 | 9,726,300 |
| 29 Apr 2024 | 10.02 | 10.15 | 9.83 | 10.07 | 10.07 | 10,897,754 |
| 26 Apr 2024 | 9.45 | 9.74 | 9.32 | 9.68 | 9.68 | 8,874,150 |
| 25 Apr 2024 | 9.25 | 9.52 | 9.21 | 9.50 | 9.50 | 6,127,320 |
| 24 Apr 2024 | 9.31 | 9.44 | 9.14 | 9.38 | 9.38 | 7,546,500 |
| 23 Apr 2024 | 9.28 | 9.43 | 9.21 | 9.34 | 9.34 | 8,386,400 |
| 22 Apr 2024 | 9.98 | 10.08 | 9.44 | 9.51 | 9.51 | 14,052,230 |
| 19 Apr 2024 | 10.05 | 10.52 | 10.04 | 10.22 | 10.22 | 13,587,325 |
| 18 Apr 2024 | 10.12 | 10.25 | 9.71 | 10.09 | 10.09 | 15,149,939 |
| 17 Apr 2024 | 9.82 | 10.49 | 9.53 | 10.27 | 10.27 | 19,362,195 |
| 16 Apr 2024 | 10.11 | 10.40 | 10.11 | 10.11 | 10.11 | 9,534,200 |
| 15 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 2,875,300 |
| 12 Apr 2024 | 12.16 | 12.79 | 12.00 | 12.48 | 12.48 | 28,590,624 |
| 11 Apr 2024 | 12.49 | 12.74 | 11.78 | 11.99 | 11.99 | 32,239,169 |
| 10 Apr 2024 | 11.53 | 12.71 | 11.53 | 12.71 | 12.71 | 37,211,394 |
| 09 Apr 2024 | 11.22 | 11.87 | 11.02 | 11.55 | 11.55 | 17,442,607 |
| 08 Apr 2024 | 11.47 | 12.20 | 11.25 | 11.35 | 11.35 | 21,910,959 |
| 03 Apr 2024 | 11.05 | 11.99 | 10.95 | 11.77 | 11.77 | 25,537,055 |
| 02 Apr 2024 | 11.04 | 11.20 | 10.65 | 10.98 | 10.98 | 26,168,420 |
| 01 Apr 2024 | 10.08 | 10.93 | 10.07 | 10.93 | 10.93 | 11,711,434 |
| 29 Mar 2024 | 9.61 | 10.05 | 9.61 | 9.94 | 9.94 | 5,157,980 |
| 28 Mar 2024 | 9.34 | 9.62 | 9.27 | 9.53 | 9.53 | 3,402,700 |
| 27 Mar 2024 | 9.57 | 9.71 | 9.33 | 9.34 | 9.34 | 3,646,300 |
| 26 Mar 2024 | 9.69 | 9.79 | 9.40 | 9.66 | 9.66 | 4,420,432 |
| 25 Mar 2024 | 9.98 | 10.01 | 9.68 | 9.71 | 9.71 | 4,838,322 |
| 22 Mar 2024 | 10.15 | 10.25 | 9.94 | 9.99 | 9.99 | 6,391,922 |
| 21 Mar 2024 | 10.25 | 10.30 | 10.07 | 10.18 | 10.18 | 6,935,012 |
| 20 Mar 2024 | 10.00 | 10.08 | 9.97 | 10.08 | 10.08 | 4,769,962 |
| 19 Mar 2024 | 10.00 | 10.14 | 9.98 | 10.04 | 10.04 | 6,191,470 |
| 18 Mar 2024 | 9.98 | 10.10 | 9.91 | 10.03 | 10.03 | 6,100,100 |
| 15 Mar 2024 | 9.79 | 10.01 | 9.76 | 9.98 | 9.98 | 5,846,270 |
| 14 Mar 2024 | 9.90 | 10.09 | 9.72 | 9.92 | 9.92 | 8,129,170 |
| 13 Mar 2024 | 9.97 | 10.00 | 9.77 | 9.87 | 9.87 | 8,471,230 |
| 12 Mar 2024 | 10.08 | 10.25 | 9.94 | 10.06 | 10.06 | 8,426,210 |
| 11 Mar 2024 | 9.95 | 10.31 | 9.92 | 10.03 | 10.03 | 9,358,949 |
| 08 Mar 2024 | 10.21 | 10.21 | 9.77 | 9.91 | 9.91 | 10,488,310 |
| 07 Mar 2024 | 9.86 | 10.27 | 9.75 | 10.21 | 10.21 | 14,731,608 |
| 06 Mar 2024 | 9.48 | 9.99 | 9.31 | 9.86 | 9.86 | 11,803,850 |
| 05 Mar 2024 | 9.58 | 9.91 | 9.40 | 9.53 | 9.53 | 10,310,500 |
| 04 Mar 2024 | 9.44 | 9.55 | 9.21 | 9.43 | 9.43 | 5,682,779 |
| 01 Mar 2024 | 9.65 | 9.68 | 9.27 | 9.43 | 9.43 | 5,673,450 |
| 29 Feb 2024 | 9.08 | 9.48 | 9.04 | 9.46 | 9.46 | 6,535,350 |
| 28 Feb 2024 | 9.99 | 10.33 | 9.17 | 9.22 | 9.22 | 11,684,280 |
| 27 Feb 2024 | 9.70 | 9.98 | 9.56 | 9.94 | 9.94 | 6,746,660 |
| 26 Feb 2024 | 9.60 | 9.91 | 9.57 | 9.73 | 9.73 | 8,259,809 |
| 23 Feb 2024 | 9.48 | 9.65 | 9.33 | 9.60 | 9.60 | 6,729,511 |
| 22 Feb 2024 | 9.26 | 9.44 | 9.13 | 9.43 | 9.43 | 7,388,700 |
| 21 Feb 2024 | 8.90 | 9.47 | 8.85 | 9.30 | 9.30 | 8,665,563 |
| 20 Feb 2024 | 9.10 | 9.11 | 8.80 | 9.02 | 9.02 | 5,560,726 |
| 19 Feb 2024 | 8.70 | 9.11 | 8.67 | 9.09 | 9.09 | 7,412,117 |
| 08 Feb 2024 | 8.11 | 8.80 | 8.10 | 8.71 | 8.71 | 7,782,980 |
| 07 Feb 2024 | 8.80 | 8.82 | 8.19 | 8.26 | 8.26 | 9,005,956 |
| 06 Feb 2024 | 8.25 | 9.27 | 8.11 | 8.75 | 8.75 | 10,194,209 |
| 05 Feb 2024 | 9.95 | 9.99 | 8.89 | 8.89 | 8.89 | 11,996,600 |
| 02 Feb 2024 | 10.37 | 10.48 | 9.50 | 9.88 | 9.88 | 16,691,570 |
| 01 Feb 2024 | 9.55 | 10.48 | 9.53 | 10.48 | 10.48 | 17,448,990 |
| 31 Jan 2024 | 10.30 | 10.64 | 9.53 | 9.53 | 9.53 | 14,496,545 |
| 30 Jan 2024 | 11.00 | 11.10 | 10.53 | 10.53 | 10.53 | 13,812,100 |
| 29 Jan 2024 | 12.54 | 12.74 | 11.70 | 11.70 | 11.70 | 21,036,410 |
| 26 Jan 2024 | 12.98 | 14.27 | 12.61 | 13.00 | 13.00 | 33,687,088 |
| 25 Jan 2024 | 13.81 | 14.88 | 13.25 | 13.59 | 13.59 | 45,863,978 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.