Stock listing
Shenzhen:002867 Chow Tai Seng Jewelry Co. Ltd. (周大生) 股价
Follow Chow Tai Seng Jewelry Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002867
¥11.68 CNY +0.19 (+1.7%)
Close on Nov 6, 2026
- Day range
- ¥11.37 – ¥11.70 CNYNov 6, 2026
- Volume
- 12.60M sharesNov 6, 2026
- Market cap
- ¥12.68B CNYAt the close on Nov 6, 2026 · price × 1.09B shares outstanding
- 52-week range
- ¥10.01 – ¥14.28 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥104.0M CNYMedian day 7.68M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:002867 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.68 | +0.19 | +1.7% | ¥11.47 | ¥11.70 | ¥11.37 | 12,599,925 | |
| ¥11.49 | +0.28 | +2.5% | ¥11.30 | ¥11.50 | ¥11.22 | 18,576,216 | |
| ¥11.21 | +0.03 | +0.3% | ¥11.19 | ¥11.48 | ¥11.18 | 24,393,824 | |
| ¥11.18 | +0.43 | +4.0% | ¥10.78 | ¥11.22 | ¥10.73 | 21,479,250 | |
| ¥10.75 | +0.10 | +0.9% | ¥10.59 | ¥10.78 | ¥10.55 | 12,958,748 | |
| ¥10.65 | +0.10 | +0.9% | ¥10.53 | ¥10.67 | ¥10.48 | 11,009,965 | |
| ¥10.55 | +0.10 | +1.0% | ¥10.43 | ¥10.59 | ¥10.39 | 10,179,969 | |
| ¥10.45 | +0.22 | +2.2% | ¥10.20 | ¥10.60 | ¥10.19 | 14,569,491 | |
| ¥10.23 | -0.03 | -0.3% | ¥10.28 | ¥10.33 | ¥10.20 | 7,255,954 | |
| ¥10.26 | +0.03 | +0.3% | ¥10.18 | ¥10.31 | ¥10.17 | 7,151,786 | |
| ¥10.23 | +0.15 | +1.5% | ¥10.05 | ¥10.25 | ¥10.01 | 9,001,275 | |
| ¥10.08 | -0.11 | -1.1% | ¥10.12 | ¥10.14 | ¥10.02 | 7,106,960 | |
| ¥10.19 | -0.20 | -1.9% | ¥10.39 | ¥10.43 | ¥10.16 | 7,968,600 | |
| ¥10.39 | -0.06 | -0.6% | ¥10.45 | ¥10.49 | ¥10.35 | 6,976,253 | |
| ¥10.45 | +0.11 | +1.1% | ¥10.34 | ¥10.47 | ¥10.30 | 8,203,090 | |
| ¥10.34 | +0.16 | +1.6% | ¥10.25 | ¥10.39 | ¥10.21 | 7,676,102 | |
| ¥10.18 | -0.17 | -1.6% | ¥10.35 | ¥10.38 | ¥10.13 | 8,426,419 | |
| ¥10.35 | +0.07 | +0.7% | ¥10.29 | ¥10.40 | ¥10.24 | 6,047,404 | |
| ¥10.28 | -0.01 | -0.1% | ¥10.23 | ¥10.30 | ¥10.21 | 5,039,700 | |
| ¥10.29 | -0.03 | -0.3% | ¥10.32 | ¥10.40 | ¥10.23 | 7,825,995 | |
| ¥10.32 | +0.13 | +1.3% | ¥10.19 | ¥10.33 | ¥10.18 | 9,292,154 | |
| ¥10.19 | +0.05 | +0.5% | ¥10.11 | ¥10.20 | ¥10.10 | 5,166,650 | |
| ¥10.14 | +0.09 | +0.9% | ¥10.05 | ¥10.15 | ¥10.05 | 5,343,400 | |
| ¥10.05 | +0.01 | +0.1% | ¥10.03 | ¥10.12 | ¥10.01 | 5,480,095 | |
| ¥10.04 | -0.03 | -0.3% | ¥10.05 | ¥10.09 | ¥10.01 | 5,118,782 | |
| ¥10.07 | -0.10 | -1.0% | ¥10.16 | ¥10.21 | ¥10.02 | 6,792,104 | |
| ¥10.17 | -0.09 | -0.9% | ¥10.26 | ¥10.26 | ¥10.15 | 7,395,450 | |
| ¥10.26 | -0.07 | -0.7% | ¥10.32 | ¥10.37 | ¥10.23 | 8,006,853 | |
| ¥10.33 | 0.00 | 0.0% | ¥10.33 | ¥10.34 | ¥10.22 | 6,258,300 | |
| ¥10.33 | +0.11 | +1.1% | ¥10.28 | ¥10.34 | ¥10.23 | 4,502,213 | |
| ¥10.22 | -0.18 | -1.7% | ¥10.34 | ¥10.39 | ¥10.20 | 7,551,900 | |
| ¥10.40 | -0.05 | -0.5% | ¥10.43 | ¥10.44 | ¥10.28 | 6,287,830 | |
| ¥10.45 | -0.07 | -0.7% | ¥10.52 | ¥10.52 | ¥10.41 | 3,784,300 | |
| ¥10.52 | +0.06 | +0.6% | ¥10.45 | ¥10.52 | ¥10.42 | 4,174,471 | |
| ¥10.46 | -0.12 | -1.1% | ¥10.50 | ¥10.50 | ¥10.33 | 10,025,271 | |
| ¥10.58 | -0.16 | -1.5% | ¥10.72 | ¥10.72 | ¥10.57 | 9,765,750 | |
| ¥10.74 | -0.04 | -0.4% | ¥10.77 | ¥10.78 | ¥10.68 | 6,957,699 | |
| ¥10.78 | +0.04 | +0.4% | ¥10.71 | ¥10.82 | ¥10.70 | 6,447,050 | |
| ¥10.74 | -0.14 | -1.3% | ¥10.87 | ¥10.88 | ¥10.70 | 10,380,774 | |
| ¥10.88 | +0.08 | +0.7% | ¥10.85 | ¥10.94 | ¥10.80 | 10,350,311 | |
| ¥10.80 | +0.06 | +0.6% | ¥10.76 | ¥10.85 | ¥10.76 | 9,079,043 | |
| ¥10.74 | -0.06 | -0.6% | ¥10.73 | ¥10.80 | ¥10.63 | 10,463,384 | |
| ¥10.80 | -0.04 | -0.4% | ¥10.84 | ¥10.90 | ¥10.78 | 14,889,968 | |
| ¥10.84 | -0.38 | -3.4% | ¥11.12 | ¥11.20 | ¥10.80 | 20,096,523 | |
| ¥11.22 | +0.09 | +0.8% | ¥11.08 | ¥11.29 | ¥11.03 | 18,437,844 | |
| ¥11.13 | -0.07 | -0.6% | ¥11.09 | ¥11.16 | ¥10.95 | 21,270,932 | |
| ¥11.20 | -1.17 | -9.5% | ¥11.30 | ¥11.45 | ¥11.15 | 34,960,258 | |
| ¥12.37 | +0.09 | +0.7% | ¥12.35 | ¥12.44 | ¥12.22 | 7,764,197 | |
| ¥12.28 | -0.03 | -0.2% | ¥12.32 | ¥12.47 | ¥12.23 | 8,355,167 | |
| ¥12.31 | -0.02 | -0.2% | ¥12.33 | ¥12.40 | ¥12.20 | 5,540,100 | |
| ¥12.33 | -0.05 | -0.4% | ¥12.40 | ¥12.63 | ¥12.25 | 7,690,052 | |
| ¥12.38 | -0.05 | -0.4% | ¥12.45 | ¥12.59 | ¥12.20 | 7,312,950 | |
| ¥12.43 | -0.02 | -0.2% | ¥12.51 | ¥12.51 | ¥12.30 | 6,718,135 | |
| ¥12.45 | +0.12 | +1.0% | ¥12.34 | ¥12.52 | ¥12.18 | 6,242,949 | |
| ¥12.33 | -0.13 | -1.0% | ¥12.46 | ¥12.46 | ¥12.30 | 3,702,850 | |
| ¥12.46 | -0.01 | -0.1% | ¥12.49 | ¥12.59 | ¥12.40 | 5,347,581 | |
| ¥12.47 | -0.29 | -2.3% | ¥12.75 | ¥12.77 | ¥12.46 | 7,384,027 | |
| ¥12.76 | -0.17 | -1.3% | ¥12.92 | ¥13.04 | ¥12.76 | 5,754,588 | |
| ¥12.93 | +0.28 | +2.2% | ¥12.65 | ¥13.02 | ¥12.57 | 9,132,016 | |
| ¥12.65 | -0.11 | -0.9% | ¥12.69 | ¥12.75 | ¥12.51 | 5,420,150 | |
| ¥12.76 | -0.01 | -0.1% | ¥12.77 | ¥12.94 | ¥12.66 | 7,243,771 |
Splits
2 splits since 2019 · SZSE:002867 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 3-for-2 | Split | |
| 3-for-2 | Split |
- Ticker
- Shenzhen:002867
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 28, 2026
Chow Tai Seng Jewellery Q1 Net Profit Up 16.4% Y/Y
Latest news
Chow Tai Seng Jewellery Q1 Net Profit Up 16.4% Y/Y
Apr 28, 2026
Closed ¥13.38 (+10.0%) on Apr 29, 2026
Chow Tai Seng Jewelry Co. Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Chow Tai Seng Jewelry Co. Ltd.