MeiHua Holdings Group Co.,Ltd (SHA:600873)
China · Delayed Price · Currency is CNY 7.91
-0.01 (-0.13%)
Jul 3, 2026, 3:00 PM CST
SHA:600873 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.95 | 7.99 | 7.77 | 7.82 | - | -1.26% | 13,128,460 |
| Jul 2, 2026 | 7.47 | 7.96 | 7.42 | 7.92 | 7.92 | 5.60% | 43,030,860 |
| Jul 1, 2026 | 7.35 | 7.58 | 7.27 | 7.50 | 7.50 | 2.04% | 23,859,387 |
| Jun 30, 2026 | 7.37 | 7.41 | 7.22 | 7.35 | 7.35 | -1.21% | 21,766,487 |
| Jun 29, 2026 | 7.35 | 7.53 | 7.13 | 7.44 | 7.44 | 1.09% | 32,748,314 |
| Jun 26, 2026 | 7.55 | 7.58 | 7.36 | 7.36 | 7.36 | -2.39% | 26,286,700 |
| Jun 25, 2026 | 7.96 | 7.96 | 7.52 | 7.54 | 7.54 | -5.28% | 47,228,334 |
| Jun 24, 2026 | 8.06 | 8.12 | 7.88 | 7.96 | 7.96 | -1.12% | 22,839,939 |
| Jun 23, 2026 | 8.20 | 8.32 | 8.03 | 8.05 | 8.05 | -2.42% | 24,767,460 |
| Jun 22, 2026 | 8.25 | 8.29 | 8.02 | 8.25 | 8.25 | -0.72% | 32,289,560 |
| Jun 18, 2026 | 8.49 | 8.51 | 8.30 | 8.31 | 8.31 | -2.58% | 21,251,700 |
| Jun 17, 2026 | 8.59 | 8.62 | 8.41 | 8.53 | 8.53 | -0.70% | 24,213,560 |
| Jun 16, 2026 | 8.87 | 8.87 | 8.56 | 8.59 | 8.59 | -3.16% | 32,934,430 |
| Jun 15, 2026 | 8.93 | 9.10 | 8.82 | 8.87 | 8.87 | -0.89% | 30,831,560 |
| Jun 12, 2026 | 8.76 | 8.95 | 8.63 | 8.95 | 8.95 | 2.52% | 43,589,850 |
| Jun 11, 2026 | 9.15 | 9.29 | 8.72 | 8.73 | 8.73 | -4.49% | 42,774,231 |
| Jun 10, 2026 | 9.36 | 9.39 | 9.10 | 9.14 | 9.14 | -2.56% | 20,215,465 |
| Jun 9, 2026 | 9.23 | 9.44 | 9.21 | 9.38 | 9.38 | 1.96% | 15,432,164 |
| Jun 8, 2026 | 9.08 | 9.25 | 9.08 | 9.20 | 9.20 | 0.33% | 16,371,384 |
| Jun 5, 2026 | 9.25 | 9.27 | 9.14 | 9.17 | 9.17 | -0.76% | 15,077,257 |
| Jun 4, 2026 | 9.22 | 9.30 | 9.13 | 9.24 | 9.24 | 0.33% | 13,008,301 |
| Jun 3, 2026 | 9.43 | 9.48 | 9.20 | 9.21 | 9.21 | -2.44% | 20,270,270 |
| Jun 2, 2026 | 9.40 | 9.61 | 9.38 | 9.44 | 9.44 | 0.32% | 18,643,693 |
| Jun 1, 2026 | 9.38 | 9.45 | 9.28 | 9.41 | 9.41 | -0.11% | 19,384,574 |
| May 29, 2026 | 9.66 | 9.66 | 9.40 | 9.42 | 9.42 | -2.69% | 22,443,842 |
| May 28, 2026 | 9.78 | 9.95 | 9.65 | 9.68 | 9.68 | -1.22% | 20,952,500 |
| May 27, 2026 | 10.09 | 10.09 | 9.73 | 9.80 | 9.80 | -2.87% | 28,295,631 |
| May 26, 2026 | 9.50 | 10.10 | 9.44 | 10.09 | 10.09 | 6.21% | 59,889,049 |
| May 25, 2026 | 9.57 | 9.58 | 9.40 | 9.50 | 9.50 | -0.73% | 14,339,750 |
| May 22, 2026 | 9.52 | 9.63 | 9.42 | 9.57 | 9.57 | 0.63% | 20,942,799 |
| May 21, 2026 | 9.60 | 9.71 | 9.51 | 9.51 | 9.51 | -1.14% | 23,783,495 |
| May 20, 2026 | 9.63 | 9.73 | 9.52 | 9.62 | 9.62 | -0.10% | 25,593,075 |
| May 19, 2026 | 9.31 | 9.69 | 9.25 | 9.63 | 9.63 | 3.44% | 43,803,060 |
| May 18, 2026 | 9.07 | 9.35 | 9.03 | 9.31 | 9.31 | 2.65% | 38,046,380 |
| May 15, 2026 | 9.15 | 9.19 | 9.05 | 9.07 | 9.07 | -0.87% | 27,928,480 |
| May 14, 2026 | 9.38 | 9.38 | 9.04 | 9.15 | 9.15 | -2.24% | 38,740,740 |
| May 13, 2026 | 9.51 | 9.57 | 9.34 | 9.36 | 9.36 | -1.37% | 32,350,500 |
| May 12, 2026 | 9.36 | 9.54 | 9.33 | 9.49 | 9.49 | 1.39% | 44,724,000 |
| May 11, 2026 | 9.30 | 9.42 | 9.19 | 9.36 | 9.36 | -0.21% | 45,717,580 |
| May 8, 2026 | 9.50 | 9.52 | 9.38 | 9.38 | 9.38 | -1.05% | 35,536,750 |
| May 7, 2026 | 9.73 | 9.74 | 9.43 | 9.48 | 9.48 | -2.47% | 50,577,940 |
| May 6, 2026 | 9.92 | 9.92 | 9.70 | 9.72 | 9.72 | -2.02% | 50,372,300 |
| Apr 30, 2026 | 9.98 | 10.06 | 9.90 | 9.92 | 9.92 | -1.00% | 31,925,630 |
| Apr 29, 2026 | 10.11 | 10.20 | 9.95 | 10.02 | 10.02 | -0.99% | 39,644,960 |
| Apr 28, 2026 | 10.20 | 10.27 | 10.05 | 10.12 | 10.12 | -1.46% | 34,516,210 |
| Apr 27, 2026 | 10.15 | 10.39 | 10.01 | 10.27 | 10.27 | 1.18% | 55,919,690 |
| Apr 24, 2026 | 10.01 | 10.21 | 9.92 | 10.15 | 10.15 | 1.50% | 45,991,900 |
| Apr 23, 2026 | 9.90 | 10.07 | 9.70 | 10.00 | 10.00 | 0.30% | 101,089,800 |
| Apr 22, 2026 | 9.87 | 10.17 | 9.87 | 9.97 | 9.97 | -9.12% | 186,321,600 |
| Apr 21, 2026 | 10.80 | 10.99 | 10.73 | 10.97 | 10.97 | 1.67% | 44,293,070 |