MeiHua Holdings Group Co.,Ltd (SHA:600873)
China · Delayed Price · Currency is CNY 11.04
-0.13 (-1.16%)
Sep 12, 2025, 3:00 PM CST
SHA:600873 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 11.11 | 11.15 | 10.99 | 11.02 | 11.02 | -0.90% | 24,863,717 |
| Aug 6, 2025 | 11.17 | 11.21 | 11.08 | 11.12 | 11.12 | -0.71% | 23,198,863 |
| Aug 5, 2025 | 11.20 | 11.24 | 11.15 | 11.20 | 11.20 | 0.09% | 20,037,751 |
| Aug 4, 2025 | 11.16 | 11.29 | 11.12 | 11.19 | 11.19 | 0.27% | 23,333,400 |
| Aug 1, 2025 | 11.25 | 11.43 | 11.11 | 11.16 | 11.16 | -0.80% | 26,014,644 |
| Jul 31, 2025 | 11.70 | 11.71 | 11.21 | 11.25 | 11.25 | -3.43% | 34,666,668 |
| Jul 30, 2025 | 11.26 | 11.77 | 11.22 | 11.65 | 11.65 | 3.65% | 46,557,810 |
| Jul 29, 2025 | 11.22 | 11.24 | 11.11 | 11.24 | 11.24 | 0.18% | 18,484,766 |
| Jul 28, 2025 | 11.30 | 11.37 | 11.20 | 11.22 | 11.22 | -0.62% | 17,748,757 |
| Jul 25, 2025 | 11.24 | 11.39 | 11.21 | 11.29 | 11.29 | 0.62% | 29,764,249 |
| Jul 24, 2025 | 11.13 | 11.24 | 11.09 | 11.22 | 11.22 | 0.81% | 30,164,368 |
| Jul 23, 2025 | 11.10 | 11.22 | 11.08 | 11.13 | 11.13 | 0.63% | 38,398,503 |
| Jul 22, 2025 | 10.95 | 11.07 | 10.92 | 11.06 | 11.06 | 1.65% | 35,998,907 |
| Jul 21, 2025 | 10.85 | 10.93 | 10.75 | 10.88 | 10.88 | 0.74% | 26,713,260 |
| Jul 18, 2025 | 10.81 | 10.84 | 10.73 | 10.80 | 10.80 | -0.09% | 17,689,201 |
| Jul 17, 2025 | 10.76 | 10.83 | 10.75 | 10.81 | 10.81 | 0.28% | 15,736,746 |
| Jul 16, 2025 | 10.86 | 10.93 | 10.75 | 10.78 | 10.78 | -0.74% | 17,038,886 |
| Jul 15, 2025 | 10.89 | 11.02 | 10.83 | 10.86 | 10.86 | -0.28% | 18,557,364 |
| Jul 14, 2025 | 10.81 | 10.97 | 10.80 | 10.89 | 10.89 | 0.93% | 22,679,382 |
| Jul 11, 2025 | 10.81 | 10.90 | 10.78 | 10.79 | 10.79 | -0.09% | 29,165,509 |
| Jul 10, 2025 | 10.82 | 10.85 | 10.76 | 10.80 | 10.80 | -0.09% | 15,397,321 |
| Jul 9, 2025 | 10.95 | 10.98 | 10.74 | 10.81 | 10.81 | -1.19% | 22,298,466 |
| Jul 8, 2025 | 11.07 | 11.13 | 10.92 | 10.94 | 10.94 | -1.26% | 24,189,027 |
| Jul 7, 2025 | 11.11 | 11.13 | 10.97 | 11.08 | 11.08 | 0.27% | 15,006,381 |