China Meheco Group Co., Ltd. (SHA:600056)
China · Delayed Price · Currency is CNY 9.09
+0.09 (1.00%)
Jul 10, 2026, 3:00 PM CST
China Meheco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 9.13 | 9.15 | 8.90 | 8.94 | 8.86 | -2.19% | 12,785,520 |
| Jun 10, 2026 | 9.18 | 9.18 | 9.01 | 9.14 | 9.06 | -0.76% | 12,769,900 |
| Jun 9, 2026 | 9.40 | 9.40 | 9.18 | 9.21 | 9.13 | -1.81% | 12,508,923 |
| Jun 8, 2026 | 9.42 | 9.57 | 9.30 | 9.38 | 9.30 | -1.37% | 11,808,057 |
| Jun 5, 2026 | 9.48 | 9.58 | 9.48 | 9.51 | 9.43 | 0.21% | 8,101,095 |
| Jun 4, 2026 | 9.67 | 9.73 | 9.46 | 9.49 | 9.41 | -1.86% | 13,853,430 |
| Jun 3, 2026 | 9.83 | 9.85 | 9.63 | 9.67 | 9.59 | -2.03% | 13,317,640 |
| Jun 2, 2026 | 9.90 | 10.03 | 9.86 | 9.87 | 9.79 | -0.80% | 11,753,400 |
| Jun 1, 2026 | 9.95 | 9.97 | 9.85 | 9.95 | 9.87 | 0.51% | 11,931,370 |
| May 29, 2026 | 9.76 | 9.98 | 9.72 | 9.90 | 9.82 | 1.54% | 15,951,330 |
| May 28, 2026 | 9.89 | 9.92 | 9.71 | 9.75 | 9.67 | -1.81% | 11,558,860 |
| May 27, 2026 | 9.69 | 9.99 | 9.50 | 9.93 | 9.85 | 2.06% | 21,038,850 |
| May 26, 2026 | 9.81 | 9.81 | 9.69 | 9.73 | 9.65 | -0.92% | 11,595,440 |
| May 25, 2026 | 9.83 | 9.85 | 9.76 | 9.82 | 9.74 | -0.20% | 10,493,010 |
| May 22, 2026 | 9.91 | 9.92 | 9.79 | 9.84 | 9.76 | -0.61% | 10,633,630 |
| May 21, 2026 | 9.96 | 10.02 | 9.85 | 9.90 | 9.82 | -0.50% | 11,963,840 |
| May 20, 2026 | 10.02 | 10.03 | 9.89 | 9.95 | 9.87 | -0.70% | 10,263,920 |
| May 19, 2026 | 9.90 | 10.03 | 9.90 | 10.02 | 9.93 | 0.91% | 10,563,900 |
| May 18, 2026 | 10.07 | 10.08 | 9.86 | 9.93 | 9.85 | -1.39% | 19,117,220 |
| May 15, 2026 | 10.10 | 10.17 | 9.98 | 10.07 | 9.98 | -0.69% | 23,690,540 |
| May 14, 2026 | 10.41 | 10.50 | 10.13 | 10.14 | 10.05 | -2.87% | 28,206,850 |
| May 13, 2026 | 10.65 | 10.65 | 10.42 | 10.44 | 10.35 | -2.06% | 25,843,020 |
| May 12, 2026 | 10.45 | 10.68 | 10.43 | 10.66 | 10.57 | 1.43% | 33,592,210 |
| May 11, 2026 | 10.37 | 10.55 | 10.31 | 10.51 | 10.42 | 1.74% | 27,299,000 |
| May 8, 2026 | 10.37 | 10.41 | 10.32 | 10.33 | 10.24 | -0.39% | 16,026,150 |
| May 7, 2026 | 10.36 | 10.39 | 10.33 | 10.37 | 10.28 | -0.10% | 11,534,470 |
| May 6, 2026 | 10.40 | 10.42 | 10.34 | 10.38 | 10.29 | 0.19% | 13,905,620 |
| Apr 30, 2026 | 10.38 | 10.41 | 10.32 | 10.36 | 10.27 | -0.38% | 11,806,140 |
| Apr 29, 2026 | 10.28 | 10.42 | 10.28 | 10.40 | 10.31 | 1.17% | 12,870,850 |
| Apr 28, 2026 | 10.21 | 10.38 | 10.20 | 10.28 | 10.19 | 0.10% | 12,256,280 |