MeiHua Holdings Group Co.,Ltd (SHA:600873)
China · Delayed Price · Currency is CNY 7.95
+0.03 (0.38%)
Aug 14, 2026, 3:00 PM CST
SHA:600873 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.90 | 8.05 | 7.87 | 7.95 | 7.95 | 0.38% | 22,813,397 |
| Aug 13, 2026 | 7.92 | 7.96 | 7.75 | 7.92 | 7.92 | - | 24,188,707 |
| Aug 12, 2026 | 7.92 | 7.97 | 7.85 | 7.92 | 7.92 | -0.50% | 15,142,068 |
| Aug 11, 2026 | 8.15 | 8.16 | 7.92 | 7.96 | 7.96 | -1.85% | 26,681,800 |
| Aug 10, 2026 | 7.89 | 8.16 | 7.82 | 8.11 | 8.11 | 2.92% | 37,469,210 |
| Aug 7, 2026 | 7.87 | 8.14 | 7.83 | 7.88 | 7.88 | -0.25% | 31,047,052 |
| Aug 6, 2026 | 7.93 | 8.03 | 7.79 | 7.90 | 7.90 | -0.38% | 27,873,160 |
| Aug 5, 2026 | 7.98 | 8.03 | 7.86 | 7.93 | 7.93 | -0.88% | 24,339,183 |
| Aug 4, 2026 | 8.18 | 8.24 | 8.00 | 8.00 | 8.00 | -2.20% | 26,123,196 |
| Aug 3, 2026 | 8.08 | 8.33 | 8.00 | 8.18 | 8.18 | 0.62% | 35,967,350 |
| Jul 31, 2026 | 8.09 | 8.14 | 7.91 | 8.13 | 8.13 | 0.49% | 41,595,768 |
| Jul 30, 2026 | 8.16 | 8.30 | 8.00 | 8.09 | 8.09 | -1.58% | 35,448,500 |
| Jul 29, 2026 | 8.20 | 8.35 | 8.14 | 8.22 | 8.22 | 0.24% | 35,625,206 |
| Jul 28, 2026 | 8.37 | 8.37 | 8.09 | 8.20 | 8.20 | -1.91% | 26,850,187 |
| Jul 27, 2026 | 8.24 | 8.39 | 8.20 | 8.36 | 8.36 | 1.33% | 16,896,638 |
| Jul 24, 2026 | 8.48 | 8.54 | 8.25 | 8.25 | 8.25 | -2.14% | 14,376,737 |
| Jul 23, 2026 | 8.42 | 8.44 | 8.26 | 8.43 | 8.43 | -0.12% | 17,019,834 |
| Jul 22, 2026 | 8.42 | 8.45 | 8.23 | 8.44 | 8.44 | 0.46% | 32,786,698 |
| Jul 21, 2026 | 8.74 | 9.11 | 8.70 | 8.83 | 8.40 | 0.57% | 37,694,521 |
| Jul 20, 2026 | 8.57 | 8.82 | 8.45 | 8.78 | 8.35 | 2.93% | 31,625,307 |
| Jul 17, 2026 | 8.66 | 8.78 | 8.52 | 8.53 | 8.12 | -1.50% | 24,144,130 |
| Jul 16, 2026 | 8.63 | 8.78 | 8.50 | 8.66 | 8.24 | 0.46% | 25,145,320 |
| Jul 15, 2026 | 8.30 | 8.62 | 8.29 | 8.62 | 8.20 | 3.23% | 28,822,438 |
| Jul 14, 2026 | 8.31 | 8.44 | 8.24 | 8.35 | 7.94 | 0.60% | 25,263,436 |
| Jul 13, 2026 | 7.98 | 8.38 | 7.93 | 8.30 | 7.90 | 2.98% | 35,811,731 |
| Jul 10, 2026 | 8.13 | 8.19 | 8.01 | 8.06 | 7.67 | -0.86% | 17,004,544 |
| Jul 9, 2026 | 8.12 | 8.20 | 8.02 | 8.13 | 7.74 | - | 20,143,597 |
| Jul 8, 2026 | 8.07 | 8.29 | 8.00 | 8.13 | 7.74 | 0.49% | 21,955,546 |
| Jul 7, 2026 | 8.07 | 8.13 | 7.95 | 8.09 | 7.70 | 0.37% | 21,488,302 |
| Jul 6, 2026 | 7.93 | 8.15 | 7.86 | 8.06 | 7.67 | 1.90% | 24,763,390 |
| Jul 3, 2026 | 7.95 | 7.99 | 7.77 | 7.91 | 7.53 | -0.13% | 22,234,760 |
| Jul 2, 2026 | 7.47 | 7.96 | 7.42 | 7.92 | 7.54 | 5.60% | 43,030,868 |
| Jul 1, 2026 | 7.35 | 7.58 | 7.27 | 7.50 | 7.14 | 2.04% | 23,859,387 |
| Jun 30, 2026 | 7.37 | 7.41 | 7.22 | 7.35 | 6.99 | -1.21% | 21,766,487 |
| Jun 29, 2026 | 7.35 | 7.53 | 7.13 | 7.44 | 7.08 | 1.09% | 32,748,314 |
| Jun 26, 2026 | 7.55 | 7.58 | 7.36 | 7.36 | 7.00 | -2.39% | 26,286,703 |
| Jun 25, 2026 | 7.96 | 7.96 | 7.52 | 7.54 | 7.17 | -5.28% | 47,228,334 |
| Jun 24, 2026 | 8.06 | 8.12 | 7.88 | 7.96 | 7.57 | -1.12% | 22,839,939 |
| Jun 23, 2026 | 8.20 | 8.32 | 8.03 | 8.05 | 7.66 | -2.42% | 24,767,466 |
| Jun 22, 2026 | 8.25 | 8.29 | 8.02 | 8.25 | 7.85 | -0.72% | 32,289,561 |
| Jun 18, 2026 | 8.49 | 8.51 | 8.30 | 8.31 | 7.91 | -2.58% | 21,251,700 |
| Jun 17, 2026 | 8.59 | 8.62 | 8.41 | 8.53 | 8.12 | -0.70% | 24,213,560 |
| Jun 16, 2026 | 8.87 | 8.87 | 8.56 | 8.59 | 8.17 | -3.16% | 32,934,430 |
| Jun 15, 2026 | 8.93 | 9.10 | 8.82 | 8.87 | 8.44 | -0.89% | 30,831,560 |
| Jun 12, 2026 | 8.76 | 8.95 | 8.63 | 8.95 | 8.52 | 2.52% | 43,589,850 |
| Jun 11, 2026 | 9.15 | 9.29 | 8.72 | 8.73 | 8.31 | -4.49% | 42,774,230 |
| Jun 10, 2026 | 9.36 | 9.39 | 9.10 | 9.14 | 8.70 | -2.56% | 20,215,460 |
| Jun 9, 2026 | 9.23 | 9.44 | 9.21 | 9.38 | 8.92 | 1.96% | 15,432,164 |
| Jun 8, 2026 | 9.08 | 9.25 | 9.08 | 9.20 | 8.75 | 0.33% | 16,371,384 |
| Jun 5, 2026 | 9.25 | 9.27 | 9.14 | 9.17 | 8.73 | -0.76% | 15,077,250 |