MeiHua Holdings Group Co.,Ltd (SHA:600873)
10.91
+0.10 (0.93%)
Oct 27, 2025, 11:29 AM CST
SHA:600873 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.83 | 10.95 | 10.75 | 10.81 | 10.81 | 0.19% | 17,224,791 |
| Oct 23, 2025 | 10.72 | 10.83 | 10.65 | 10.79 | 10.79 | 1.12% | 18,826,731 |
| Oct 22, 2025 | 10.71 | 10.75 | 10.66 | 10.67 | 10.67 | -0.28% | 12,529,954 |
| Oct 21, 2025 | 10.68 | 10.78 | 10.65 | 10.70 | 10.70 | 0.47% | 17,053,783 |
| Oct 20, 2025 | 10.83 | 10.86 | 10.63 | 10.65 | 10.65 | -1.57% | 20,574,096 |
| Oct 17, 2025 | 10.90 | 10.97 | 10.80 | 10.82 | 10.82 | -0.73% | 15,206,900 |
| Oct 16, 2025 | 11.00 | 11.04 | 10.87 | 10.90 | 10.90 | -0.82% | 17,831,457 |
| Oct 15, 2025 | 10.90 | 11.05 | 10.85 | 10.99 | 10.99 | 0.83% | 28,776,305 |
| Oct 14, 2025 | 10.87 | 11.02 | 10.80 | 10.90 | 10.90 | 0.55% | 29,997,039 |
| Oct 13, 2025 | 10.73 | 10.89 | 10.71 | 10.84 | 10.84 | -0.82% | 23,071,226 |
| Oct 10, 2025 | 10.79 | 11.01 | 10.73 | 10.93 | 10.93 | 0.92% | 32,532,806 |
| Oct 9, 2025 | 10.61 | 10.84 | 10.57 | 10.83 | 10.83 | 2.07% | 28,230,362 |
| Sep 30, 2025 | 10.63 | 10.71 | 10.57 | 10.61 | 10.61 | -0.28% | 13,794,057 |
| Sep 29, 2025 | 10.64 | 10.66 | 10.52 | 10.64 | 10.64 | -0.19% | 15,458,949 |
| Sep 26, 2025 | 10.56 | 10.68 | 10.53 | 10.66 | 10.66 | 0.57% | 13,574,530 |
| Sep 25, 2025 | 10.60 | 10.65 | 10.49 | 10.60 | 10.60 | 0.09% | 19,282,102 |
| Sep 24, 2025 | 10.54 | 10.63 | 10.49 | 10.59 | 10.59 | 0.28% | 18,613,689 |
| Sep 23, 2025 | 10.60 | 10.64 | 10.42 | 10.56 | 10.56 | -0.38% | 19,638,355 |
| Sep 22, 2025 | 10.70 | 10.72 | 10.55 | 10.60 | 10.60 | -0.93% | 20,509,475 |
| Sep 19, 2025 | 10.70 | 10.76 | 10.66 | 10.70 | 10.70 | - | 19,987,141 |
| Sep 18, 2025 | 10.87 | 10.88 | 10.66 | 10.70 | 10.70 | -1.47% | 26,847,119 |
| Sep 17, 2025 | 10.87 | 10.96 | 10.83 | 10.86 | 10.86 | -0.18% | 16,591,991 |
| Sep 16, 2025 | 11.02 | 11.03 | 10.79 | 10.88 | 10.88 | -1.09% | 24,441,349 |
| Sep 15, 2025 | 11.04 | 11.18 | 11.00 | 11.00 | 11.00 | -0.36% | 18,707,053 |
| Sep 12, 2025 | 11.17 | 11.19 | 10.97 | 11.04 | 11.04 | -1.16% | 26,292,848 |
| Sep 11, 2025 | 11.10 | 11.19 | 11.04 | 11.17 | 11.17 | 0.09% | 20,611,144 |
| Sep 10, 2025 | 11.25 | 11.26 | 11.06 | 11.16 | 11.16 | -0.89% | 20,129,122 |
| Sep 9, 2025 | 11.19 | 11.31 | 11.13 | 11.26 | 11.26 | 0.72% | 32,700,893 |
| Sep 8, 2025 | 10.84 | 11.20 | 10.80 | 11.18 | 11.18 | 3.23% | 48,859,201 |
| Sep 5, 2025 | 10.74 | 10.83 | 10.68 | 10.83 | 10.83 | 0.84% | 22,682,415 |
| Sep 4, 2025 | 10.79 | 10.84 | 10.65 | 10.74 | 10.74 | -0.56% | 31,627,044 |
| Sep 3, 2025 | 10.94 | 10.98 | 10.77 | 10.80 | 10.80 | -1.28% | 23,938,612 |
| Sep 2, 2025 | 10.96 | 10.97 | 10.81 | 10.94 | 10.94 | -0.36% | 43,872,796 |
| Sep 1, 2025 | 11.10 | 11.12 | 10.94 | 10.98 | 10.98 | -0.72% | 34,403,165 |
| Aug 29, 2025 | 10.98 | 11.16 | 10.97 | 11.06 | 11.06 | 0.82% | 40,819,976 |
| Aug 28, 2025 | 11.01 | 11.10 | 10.81 | 10.97 | 10.97 | -0.54% | 39,357,830 |
| Aug 27, 2025 | 11.38 | 11.39 | 11.03 | 11.03 | 11.03 | -2.90% | 35,771,948 |
| Aug 26, 2025 | 11.04 | 11.39 | 11.00 | 11.36 | 11.36 | 2.90% | 60,161,923 |
| Aug 25, 2025 | 11.03 | 11.08 | 11.00 | 11.04 | 11.04 | 0.27% | 39,151,288 |
| Aug 22, 2025 | 11.08 | 11.09 | 10.93 | 11.01 | 11.01 | -0.45% | 42,018,369 |
| Aug 21, 2025 | 11.12 | 11.13 | 11.01 | 11.06 | 11.06 | -0.18% | 39,484,251 |
| Aug 20, 2025 | 11.00 | 11.08 | 10.75 | 11.08 | 11.08 | 0.91% | 52,700,989 |
| Aug 19, 2025 | 11.06 | 11.10 | 10.98 | 10.98 | 10.98 | -0.54% | 26,846,629 |
| Aug 18, 2025 | 11.03 | 11.11 | 10.98 | 11.04 | 11.04 | 0.18% | 37,380,602 |
| Aug 15, 2025 | 10.96 | 11.04 | 10.85 | 11.02 | 11.02 | 0.55% | 34,970,180 |
| Aug 14, 2025 | 11.04 | 11.12 | 10.93 | 10.96 | 10.96 | -0.45% | 30,813,254 |
| Aug 13, 2025 | 11.02 | 11.04 | 10.94 | 11.01 | 11.01 | 0.18% | 36,111,892 |
| Aug 12, 2025 | 10.97 | 11.09 | 10.94 | 10.99 | 10.99 | 0.18% | 22,470,240 |
| Aug 11, 2025 | 11.08 | 11.10 | 10.94 | 10.97 | 10.97 | -0.72% | 31,155,750 |
| Aug 8, 2025 | 11.02 | 11.08 | 10.99 | 11.05 | 11.05 | 0.27% | 20,900,715 |