Meihao Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.41	0.41	0.41	0.41	0.41	-	90,000
Nov 9, 2026	0.36	0.44	0.41	0.41	0.41	6.58%	105,000
Nov 6, 2026	0.40	0.39	0.38	0.38	0.38	-3.80%	130,000
Nov 5, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	215,000
Nov 4, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	50,000
Nov 3, 2026	0.46	0.46	0.40	0.40	0.40	-15.05%	240,000
Nov 2, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Oct 30, 2026	0.47	0.47	0.47	0.47	0.47	-3.12%	10,000
Oct 29, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	25,000
Oct 28, 2026	0.46	0.49	0.46	0.48	0.48	4.40%	80,000
Oct 27, 2026	0.46	0.46	0.46	0.46	0.46	-	46,153
Oct 26, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	30,000
Oct 23, 2026	0.43	0.46	0.42	0.46	0.46	-2.13%	105,000
Oct 22, 2026	0.49	0.49	0.42	0.47	0.47	-2.08%	485,000
Oct 21, 2026	0.48	0.48	0.48	0.48	0.48	-	25,000
Oct 20, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	230,000
Oct 16, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	5,000
Oct 15, 2026	0.52	0.52	0.52	0.52	0.52	-	10,000
Oct 14, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	125,000
Oct 13, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	80,000
Oct 12, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	110,000
Oct 9, 2026	0.53	0.53	0.52	0.52	0.52	-2.80%	205,000
Oct 8, 2026	0.53	0.54	0.53	0.54	0.54	-	30,000
Oct 7, 2026	0.54	0.54	0.54	0.54	0.54	0.94%	30,000
Oct 6, 2026	0.54	0.54	0.54	0.53	0.53	-0.93%	10,000
Oct 5, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	120,000
Oct 2, 2026	0.54	0.54	0.54	0.54	0.54	-	60,000
Sep 30, 2026	0.54	0.54	0.53	0.54	0.54	-0.92%	230,000
Sep 29, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	170,000
Sep 28, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	340,000
Sep 25, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	-
Sep 24, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	155,000
Sep 23, 2026	0.54	0.55	0.52	0.55	0.55	-	215,000
Sep 22, 2026	0.55	0.55	0.54	0.55	0.55	-	100,000
Sep 21, 2026	0.55	0.55	0.53	0.55	0.55	-	240,000
Sep 18, 2026	0.55	0.55	0.55	0.55	0.55	-	75,000
Sep 17, 2026	0.54	0.54	0.54	0.55	0.55	-0.91%	45,000
Sep 16, 2026	0.57	0.57	0.55	0.55	0.55	-5.98%	550,000
Sep 15, 2026	0.59	0.59	0.59	0.59	0.59	-	10,000
Sep 14, 2026	0.59	0.59	0.59	0.59	0.59	-	10,000
Sep 11, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	210,000
Sep 10, 2026	0.56	0.60	0.56	0.60	0.60	7.21%	230,000
Sep 9, 2026	0.56	0.56	0.56	0.56	0.56	-	20,000
Sep 8, 2026	0.59	0.59	0.56	0.56	0.56	-	135,000
Sep 7, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	-
Sep 4, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	100,000
Sep 3, 2026	0.54	0.54	0.54	0.54	0.54	-	5,000
Sep 2, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Sep 1, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	40,000
Aug 31, 2026	0.55	0.55	0.55	0.55	0.55	-	5,000