China Meheco Group Co., Ltd. (SHA:600056)
China · Delayed Price · Currency is CNY 8.88
+0.10 (1.14%)
Sep 30, 2026, 3:00 PM CST
China Meheco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.78 | 8.90 | 8.77 | 8.88 | 8.88 | 1.14% | 8,119,940 |
| Sep 29, 2026 | 8.81 | 8.89 | 8.77 | 8.78 | 8.78 | -0.68% | 7,257,186 |
| Sep 28, 2026 | 8.88 | 8.94 | 8.78 | 8.84 | 8.84 | -0.23% | 7,277,912 |
| Sep 24, 2026 | 8.96 | 9.00 | 8.83 | 8.86 | 8.86 | -1.12% | 7,488,255 |
| Sep 23, 2026 | 9.04 | 9.07 | 8.95 | 8.96 | 8.96 | -0.99% | 7,913,206 |
| Sep 22, 2026 | 9.09 | 9.13 | 9.03 | 9.05 | 9.05 | -0.55% | 8,139,925 |
| Sep 21, 2026 | 8.97 | 9.12 | 8.95 | 9.10 | 9.10 | 1.79% | 12,425,404 |
| Sep 18, 2026 | 8.91 | 8.98 | 8.91 | 8.94 | 8.94 | 0.34% | 5,574,866 |
| Sep 17, 2026 | 8.88 | 8.92 | 8.85 | 8.91 | 8.91 | 0.34% | 4,633,912 |
| Sep 16, 2026 | 8.85 | 8.90 | 8.80 | 8.88 | 8.88 | - | 6,042,880 |
| Sep 15, 2026 | 8.97 | 8.98 | 8.85 | 8.88 | 8.88 | -1.00% | 6,209,202 |
| Sep 14, 2026 | 8.91 | 8.99 | 8.87 | 8.97 | 8.97 | 0.67% | 6,436,590 |
| Sep 11, 2026 | 9.04 | 9.04 | 8.86 | 8.91 | 8.91 | -1.44% | 11,024,899 |
| Sep 10, 2026 | 9.08 | 9.08 | 8.99 | 9.04 | 9.04 | -0.66% | 9,142,995 |
| Sep 9, 2026 | 9.15 | 9.17 | 9.09 | 9.10 | 9.10 | -0.76% | 7,250,080 |
| Sep 8, 2026 | 9.08 | 9.18 | 9.03 | 9.17 | 9.17 | 1.33% | 11,137,164 |
| Sep 7, 2026 | 9.06 | 9.08 | 9.02 | 9.05 | 9.05 | -0.11% | 6,462,096 |
| Sep 4, 2026 | 9.06 | 9.15 | 9.04 | 9.06 | 9.06 | 0.11% | 9,088,721 |
| Sep 3, 2026 | 9.08 | 9.11 | 9.03 | 9.05 | 9.05 | -0.22% | 8,459,780 |
| Sep 2, 2026 | 9.18 | 9.18 | 9.05 | 9.07 | 9.07 | -1.31% | 11,877,680 |
| Sep 1, 2026 | 9.15 | 9.20 | 9.11 | 9.19 | 9.19 | 0.44% | 8,422,280 |
| Aug 31, 2026 | 9.27 | 9.27 | 9.13 | 9.15 | 9.15 | -1.40% | 12,517,180 |
| Aug 28, 2026 | 9.30 | 9.32 | 9.25 | 9.28 | 9.28 | -0.75% | 9,210,203 |
| Aug 27, 2026 | 9.30 | 9.38 | 9.24 | 9.35 | 9.35 | 0.21% | 13,183,278 |
| Aug 26, 2026 | 9.31 | 9.50 | 9.31 | 9.33 | 9.33 | -0.85% | 13,732,684 |
| Aug 25, 2026 | 9.16 | 9.44 | 9.13 | 9.41 | 9.41 | 2.62% | 19,470,630 |
| Aug 24, 2026 | 9.21 | 9.25 | 9.09 | 9.17 | 9.17 | -0.33% | 13,176,481 |
| Aug 21, 2026 | 9.51 | 9.53 | 9.17 | 9.20 | 9.20 | -4.17% | 27,612,083 |
| Aug 20, 2026 | 9.43 | 9.65 | 9.43 | 9.60 | 9.60 | 2.56% | 24,700,119 |
| Aug 19, 2026 | 9.34 | 9.52 | 9.30 | 9.36 | 9.36 | -0.85% | 16,181,179 |
| Aug 18, 2026 | 9.48 | 9.57 | 9.42 | 9.44 | 9.44 | -0.63% | 13,224,775 |
| Aug 17, 2026 | 9.51 | 9.58 | 9.24 | 9.50 | 9.50 | -0.31% | 21,719,518 |
| Aug 14, 2026 | 9.57 | 9.73 | 9.43 | 9.53 | 9.53 | -0.42% | 21,392,946 |
| Aug 13, 2026 | 9.50 | 9.67 | 9.35 | 9.57 | 9.57 | 0.63% | 26,524,600 |
| Aug 12, 2026 | 9.56 | 9.65 | 9.43 | 9.51 | 9.51 | -1.04% | 19,451,020 |
| Aug 11, 2026 | 9.44 | 9.80 | 9.42 | 9.61 | 9.61 | 1.48% | 33,749,250 |
| Aug 10, 2026 | 9.40 | 9.58 | 9.39 | 9.47 | 9.47 | 0.74% | 20,496,015 |
| Aug 7, 2026 | 9.16 | 9.42 | 9.11 | 9.40 | 9.40 | 2.17% | 22,230,876 |
| Aug 6, 2026 | 9.32 | 9.33 | 9.10 | 9.20 | 9.20 | -1.39% | 20,252,040 |
| Aug 5, 2026 | 9.47 | 9.48 | 9.29 | 9.33 | 9.33 | -1.58% | 18,888,279 |
| Aug 4, 2026 | 9.58 | 9.66 | 9.47 | 9.48 | 9.48 | -0.94% | 13,572,238 |
| Aug 3, 2026 | 9.54 | 9.60 | 9.51 | 9.57 | 9.57 | 0.10% | 11,033,876 |
| Jul 31, 2026 | 9.50 | 9.57 | 9.43 | 9.56 | 9.56 | 0.31% | 15,671,340 |
| Jul 30, 2026 | 9.47 | 9.58 | 9.37 | 9.53 | 9.53 | 0.53% | 14,726,957 |
| Jul 29, 2026 | 9.38 | 9.51 | 9.35 | 9.48 | 9.48 | 1.39% | 14,950,280 |
| Jul 28, 2026 | 9.36 | 9.43 | 9.29 | 9.35 | 9.35 | -0.43% | 10,963,440 |
| Jul 27, 2026 | 9.17 | 9.43 | 9.15 | 9.39 | 9.39 | 2.07% | 14,118,692 |
| Jul 24, 2026 | 9.39 | 9.50 | 9.20 | 9.20 | 9.20 | -2.54% | 13,975,038 |
| Jul 23, 2026 | 9.38 | 9.51 | 9.29 | 9.44 | 9.44 | 0.11% | 16,571,480 |
| Jul 22, 2026 | 9.55 | 9.58 | 9.28 | 9.43 | 9.43 | -0.21% | 22,398,351 |