Meihao Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.56	0.56	0.55	0.55	0.55	-5.17%	10,000
Jun 4, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	20,000
Jun 3, 2026	0.61	0.61	0.56	0.56	0.56	-5.08%	50,000
Jun 2, 2026	0.58	0.61	0.58	0.59	0.59	5.36%	155,000
Jun 1, 2026	0.56	0.56	0.56	0.56	0.56	-	85,000
May 29, 2026	0.56	0.57	0.56	0.56	0.56	1.82%	165,512
May 28, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	40,000
May 27, 2026	0.55	0.56	0.53	0.53	0.53	-	360,000
May 26, 2026	0.49	0.53	0.49	0.53	0.53	7.07%	100,000
May 22, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	90,000
May 21, 2026	0.49	0.49	0.49	0.49	0.49	-	35,000
May 20, 2026	0.48	0.49	0.48	0.49	0.49	-2.00%	30,000
May 19, 2026	0.50	0.50	0.50	0.50	0.50	-	30,000
May 18, 2026	0.51	0.51	0.50	0.50	0.50	-	45,000
May 15, 2026	0.47	0.50	0.47	0.50	0.50	7.53%	150,000
May 14, 2026	0.48	0.50	0.46	0.47	0.47	5.68%	490,000
May 13, 2026	0.43	0.44	0.43	0.44	0.44	-2.22%	15,000
May 12, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	5,000
May 11, 2026	0.42	0.42	0.42	0.42	0.42	-	-
May 8, 2026	0.42	0.42	0.42	0.42	0.42	-	95,000
May 7, 2026	0.42	0.42	0.42	0.42	0.42	-	60,000
May 6, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	100,000
May 5, 2026	0.44	0.45	0.44	0.44	0.44	4.76%	125,000
May 4, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	95,000
Apr 30, 2026	0.42	0.42	0.42	0.42	0.42	-	15,000
Apr 29, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 28, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 27, 2026	0.42	0.42	0.42	0.42	0.42	-	25,000
Apr 24, 2026	0.42	0.42	0.42	0.42	0.42	-	5,000
Apr 23, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	25,000
Apr 22, 2026	0.44	0.45	0.41	0.41	0.41	-3.53%	65,000
Apr 21, 2026	0.42	0.43	0.42	0.43	0.43	6.25%	145,000
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	20,256
Apr 17, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	30,000
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	5.41%	120,000
Apr 15, 2026	0.37	0.37	0.37	0.37	0.37	7.25%	5,000
Apr 14, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	250,000
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 10, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	45,051
Apr 9, 2026	0.38	0.38	0.37	0.37	0.37	2.78%	30,000
Apr 8, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	10,000
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 1, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	100,000
Mar 31, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	40,000
Mar 30, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	220,000
Mar 27, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	25,000
Mar 26, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	15,000
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	-	15,000
Mar 23, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	165,000