China Meheco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.89	9.92	9.71	9.75	9.75	-1.81%	11,558,860
May 27, 2026	9.69	9.99	9.50	9.93	9.93	2.06%	21,038,850
May 26, 2026	9.81	9.81	9.69	9.73	9.73	-0.92%	11,595,440
May 25, 2026	9.83	9.85	9.76	9.82	9.82	-0.20%	10,493,010
May 22, 2026	9.91	9.92	9.79	9.84	9.84	-0.61%	10,633,630
May 21, 2026	9.96	10.02	9.85	9.90	9.90	-0.50%	11,963,840
May 20, 2026	10.02	10.03	9.89	9.95	9.95	-0.70%	10,263,920
May 19, 2026	9.90	10.03	9.90	10.02	10.02	0.91%	10,563,900
May 18, 2026	10.07	10.08	9.86	9.93	9.93	-1.39%	19,117,220
May 15, 2026	10.10	10.17	9.98	10.07	10.07	-0.69%	23,690,540
May 14, 2026	10.41	10.50	10.13	10.14	10.14	-2.87%	28,206,850
May 13, 2026	10.65	10.65	10.42	10.44	10.44	-2.06%	25,843,020
May 12, 2026	10.45	10.68	10.43	10.66	10.66	1.43%	33,592,210
May 11, 2026	10.37	10.55	10.31	10.51	10.51	1.74%	27,299,000
May 8, 2026	10.37	10.41	10.32	10.33	10.33	-0.39%	16,026,150
May 7, 2026	10.36	10.39	10.33	10.37	10.37	-0.10%	11,534,470
May 6, 2026	10.40	10.42	10.34	10.38	10.38	0.19%	13,905,620
Apr 30, 2026	10.38	10.41	10.32	10.36	10.36	-0.38%	11,806,140
Apr 29, 2026	10.28	10.42	10.28	10.40	10.40	1.17%	12,870,850
Apr 28, 2026	10.21	10.38	10.20	10.28	10.28	0.10%	12,256,280
Apr 27, 2026	10.36	10.42	10.27	10.27	10.27	-1.53%	15,912,700
Apr 24, 2026	10.37	10.48	10.30	10.43	10.43	-	16,580,650
Apr 23, 2026	10.50	10.57	10.41	10.43	10.43	-0.57%	20,545,030
Apr 22, 2026	10.65	10.68	10.45	10.49	10.49	-1.87%	32,167,400
Apr 21, 2026	10.79	10.89	10.66	10.69	10.69	-1.20%	21,424,520
Apr 20, 2026	10.68	10.84	10.61	10.82	10.82	1.12%	26,403,030
Apr 17, 2026	10.80	10.82	10.66	10.70	10.70	-1.74%	28,659,360
Apr 16, 2026	11.00	11.05	10.80	10.89	10.89	-2.33%	44,349,720
Apr 15, 2026	10.80	11.21	10.65	11.15	11.15	3.91%	69,932,380
Apr 14, 2026	10.61	10.75	10.51	10.73	10.73	1.32%	33,684,080
Apr 13, 2026	10.80	10.84	10.58	10.59	10.59	-3.46%	43,768,190
Apr 10, 2026	10.75	11.10	10.68	10.97	10.97	1.39%	61,606,130
Apr 9, 2026	10.89	11.28	10.80	10.82	10.82	-1.90%	76,051,900
Apr 8, 2026	11.10	11.30	10.88	11.03	11.03	-2.22%	99,377,890
Apr 7, 2026	11.47	11.47	11.05	11.28	11.28	-2.67%	145,573,100
Apr 3, 2026	10.56	11.59	10.31	11.59	11.59	9.96%	156,875,500
Apr 2, 2026	10.46	10.60	10.46	10.54	10.54	0.76%	23,224,540
Apr 1, 2026	10.36	10.47	10.20	10.46	10.46	1.85%	15,624,960
Mar 31, 2026	10.26	10.38	10.23	10.27	10.27	0.10%	12,338,280
Mar 30, 2026	10.04	10.27	10.03	10.26	10.26	1.18%	10,958,980
Mar 27, 2026	9.88	10.15	9.86	10.14	10.14	1.60%	12,362,110
Mar 26, 2026	10.00	10.11	9.94	9.98	9.98	-0.60%	9,102,944
Mar 25, 2026	10.06	10.07	9.97	10.04	10.04	0.40%	8,810,030
Mar 24, 2026	9.86	10.04	9.79	10.00	10.00	2.15%	10,815,130
Mar 23, 2026	10.14	10.14	9.75	9.79	9.79	-4.21%	21,601,440
Mar 20, 2026	10.39	10.44	10.21	10.22	10.22	-1.45%	11,534,540
Mar 19, 2026	10.40	10.50	10.33	10.37	10.37	-1.14%	10,585,130
Mar 18, 2026	10.55	10.55	10.38	10.49	10.49	-0.47%	12,288,110
Mar 17, 2026	10.55	10.64	10.52	10.54	10.54	-	11,136,820
Mar 16, 2026	10.59	10.62	10.50	10.54	10.54	-0.47%	9,334,023