Meihao Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.50	0.50	0.50	0.49	0.49	7.69%	5,000
Jul 16, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 15, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	5,000
Jul 14, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	90,000
Jul 13, 2026	0.47	0.47	0.47	0.47	0.47	-4.08%	25,000
Jul 10, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	90,000
Jul 9, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	40,000
Jul 8, 2026	0.50	0.50	0.50	0.50	0.50	-	20,000
Jul 7, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jul 6, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jul 3, 2026	0.50	0.50	0.50	0.50	0.50	-2.94%	5,000
Jul 2, 2026	0.53	0.53	0.53	0.51	0.51	2.00%	20,000
Jun 30, 2026	0.48	0.50	0.48	0.50	0.50	4.17%	105,000
Jun 29, 2026	0.49	0.50	0.48	0.48	0.48	-7.69%	190,000
Jun 26, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	10,000
Jun 25, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	-
Jun 24, 2026	0.55	0.55	0.55	0.54	0.54	1.89%	10,000
Jun 23, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	175,000
Jun 22, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jun 18, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jun 17, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	15,000
Jun 16, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jun 15, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	140,000
Jun 12, 2026	0.54	0.54	0.54	0.54	0.54	-	95,000
Jun 11, 2026	0.54	0.54	0.54	0.54	0.54	-	20,000
Jun 10, 2026	0.54	0.54	0.54	0.54	0.54	-	5,000
Jun 9, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	5,000
Jun 8, 2026	0.55	0.55	0.55	0.55	0.55	-	45,000
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