China Meheco Group Co., Ltd. (SHA:600056)
China · Delayed Price · Currency is CNY 9.20
-0.40 (-4.17%)
Aug 21, 2026, 3:00 PM CST
China Meheco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,224,770 |
| Aug 17, 2026 | 9.51 | 9.58 | 9.24 | 9.50 | 9.50 | -0.31% | 21,719,510 |
| Aug 14, 2026 | 9.57 | 9.73 | 9.43 | 9.53 | 9.53 | -0.42% | 21,392,940 |
| 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% | 20,496,010 |
| 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% | 14,118,690 |
| 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 |
| Jul 21, 2026 | 9.59 | 9.71 | 9.44 | 9.45 | 9.45 | -1.66% | 24,236,999 |
| Jul 20, 2026 | 9.38 | 9.64 | 9.35 | 9.61 | 9.61 | 1.59% | 25,728,456 |
| Jul 17, 2026 | 9.73 | 9.84 | 9.45 | 9.46 | 9.46 | -3.27% | 31,355,760 |
| Jul 16, 2026 | 9.60 | 9.83 | 9.46 | 9.78 | 9.78 | 1.45% | 34,053,043 |
| Jul 15, 2026 | 9.36 | 9.72 | 9.36 | 9.64 | 9.64 | 1.47% | 32,829,586 |
| Jul 14, 2026 | 9.30 | 9.59 | 9.21 | 9.50 | 9.50 | 1.28% | 31,288,050 |
| Jul 13, 2026 | 9.12 | 9.43 | 9.10 | 9.38 | 9.38 | 3.19% | 31,181,130 |
| Jul 10, 2026 | 9.00 | 9.17 | 8.84 | 9.09 | 9.09 | 1.00% | 15,505,786 |
| Jul 9, 2026 | 9.01 | 9.18 | 8.93 | 9.00 | 9.00 | -1.10% | 14,115,338 |
| Jul 8, 2026 | 9.01 | 9.18 | 8.91 | 9.10 | 9.10 | 1.11% | 11,491,100 |
| Jul 7, 2026 | 9.27 | 9.27 | 9.00 | 9.00 | 9.00 | -3.12% | 15,022,683 |
| Jul 6, 2026 | 9.12 | 9.37 | 9.04 | 9.29 | 9.29 | 1.86% | 18,794,940 |
| Jul 3, 2026 | 9.05 | 9.22 | 9.01 | 9.12 | 9.12 | 1.11% | 15,743,166 |
| Jul 2, 2026 | 8.91 | 9.14 | 8.90 | 9.02 | 9.02 | 0.67% | 15,546,515 |
| Jul 1, 2026 | 8.72 | 8.97 | 8.64 | 8.96 | 8.96 | 2.40% | 16,529,539 |
| Jun 30, 2026 | 8.85 | 8.92 | 8.68 | 8.75 | 8.75 | -2.34% | 13,822,225 |
| Jun 29, 2026 | 8.55 | 9.08 | 8.30 | 8.96 | 8.96 | 4.43% | 23,202,861 |
| Jun 26, 2026 | 8.80 | 8.85 | 8.58 | 8.58 | 8.58 | -2.44% | 12,361,355 |
| Jun 25, 2026 | 9.00 | 9.02 | 8.85 | 8.87 | 8.79 | -2.53% | 14,486,893 |
| Jun 24, 2026 | 9.24 | 9.39 | 9.07 | 9.10 | 9.02 | -1.30% | 16,512,280 |
| Jun 23, 2026 | 9.03 | 9.31 | 9.00 | 9.22 | 9.14 | 1.77% | 16,370,235 |
| Jun 22, 2026 | 9.07 | 9.08 | 8.75 | 9.06 | 8.98 | -0.33% | 16,054,850 |
| Jun 18, 2026 | 9.07 | 9.16 | 8.97 | 9.09 | 9.01 | -0.11% | 9,593,536 |
| Jun 17, 2026 | 9.09 | 9.12 | 9.00 | 9.10 | 9.02 | 0.22% | 7,452,246 |
| Jun 16, 2026 | 9.21 | 9.21 | 9.06 | 9.08 | 9.00 | -1.63% | 8,686,620 |
| Jun 15, 2026 | 9.15 | 9.28 | 9.10 | 9.23 | 9.15 | 0.87% | 9,138,336 |
| Jun 12, 2026 | 8.91 | 9.16 | 8.91 | 9.15 | 9.07 | 2.35% | 11,532,530 |