MeiHua Holdings Group Co.,Ltd (SHA:600873)
China · Delayed Price · Currency is CNY 7.31
+0.15 (2.09%)
Nov 5, 2026, 3:00 PM CST
SHA:600873 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.16 | 7.34 | 7.10 | 7.31 | 7.31 | 2.09% | 26,299,490 |
| Nov 4, 2026 | 7.12 | 7.33 | 7.10 | 7.16 | 7.16 | 0.42% | 38,945,026 |
| Nov 3, 2026 | 6.89 | 7.15 | 6.85 | 7.13 | 7.13 | 3.48% | 40,995,265 |
| Nov 2, 2026 | 7.16 | 7.18 | 6.81 | 6.89 | 6.89 | -6.00% | 57,942,475 |
| Oct 30, 2026 | 7.21 | 7.39 | 7.15 | 7.33 | 7.33 | 1.10% | 17,898,500 |
| Oct 29, 2026 | 7.29 | 7.29 | 7.17 | 7.25 | 7.25 | -0.41% | 15,347,244 |
| Oct 28, 2026 | 7.27 | 7.38 | 7.26 | 7.28 | 7.28 | - | 15,372,844 |
| Oct 27, 2026 | 7.44 | 7.50 | 7.26 | 7.28 | 7.28 | -2.15% | 20,964,341 |
| Oct 26, 2026 | 7.31 | 7.47 | 7.27 | 7.44 | 7.44 | 1.22% | 18,241,514 |
| Oct 23, 2026 | 7.16 | 7.38 | 7.11 | 7.35 | 7.35 | 2.23% | 24,528,800 |
| Oct 22, 2026 | 7.30 | 7.31 | 7.18 | 7.19 | 7.19 | -1.51% | 19,421,266 |
| Oct 21, 2026 | 7.42 | 7.50 | 7.29 | 7.30 | 7.30 | -2.01% | 18,918,436 |
| Oct 20, 2026 | 7.60 | 7.61 | 7.41 | 7.45 | 7.45 | -1.84% | 16,363,800 |
| Oct 19, 2026 | 7.40 | 7.63 | 7.37 | 7.59 | 7.59 | 2.29% | 18,441,544 |
| Oct 16, 2026 | 7.41 | 7.50 | 7.35 | 7.42 | 7.42 | 0.68% | 16,161,500 |
| Oct 15, 2026 | 7.51 | 7.54 | 7.33 | 7.37 | 7.37 | -2.64% | 22,743,286 |
| Oct 14, 2026 | 7.54 | 7.61 | 7.50 | 7.57 | 7.57 | 0.13% | 15,190,300 |
| Oct 13, 2026 | 7.67 | 7.74 | 7.55 | 7.56 | 7.56 | -1.56% | 17,568,609 |
| Oct 12, 2026 | 7.70 | 7.76 | 7.67 | 7.68 | 7.68 | -0.26% | 18,338,386 |
| Oct 9, 2026 | 7.60 | 7.76 | 7.51 | 7.70 | 7.70 | 1.99% | 28,235,030 |
| Oct 8, 2026 | 7.48 | 7.61 | 7.48 | 7.55 | 7.55 | 0.94% | 17,340,105 |
| Sep 30, 2026 | 7.25 | 7.50 | 7.23 | 7.48 | 7.48 | 3.31% | 19,246,894 |
| Sep 29, 2026 | 7.31 | 7.33 | 7.21 | 7.24 | 7.24 | -0.69% | 14,869,046 |
| Sep 28, 2026 | 7.35 | 7.36 | 7.24 | 7.29 | 7.29 | -0.95% | 15,177,044 |
| Sep 24, 2026 | 7.41 | 7.50 | 7.33 | 7.36 | 7.36 | -1.08% | 19,383,200 |
| Sep 23, 2026 | 7.51 | 7.57 | 7.43 | 7.44 | 7.44 | -0.93% | 13,140,500 |
| Sep 22, 2026 | 7.56 | 7.59 | 7.50 | 7.51 | 7.51 | -0.40% | 13,985,700 |
| Sep 21, 2026 | 7.53 | 7.57 | 7.50 | 7.54 | 7.54 | 0.13% | 14,744,908 |
| Sep 18, 2026 | 7.50 | 7.56 | 7.46 | 7.53 | 7.53 | 0.27% | 14,737,280 |
| Sep 17, 2026 | 7.44 | 7.52 | 7.40 | 7.51 | 7.51 | 0.54% | 12,863,469 |
| Sep 16, 2026 | 7.53 | 7.55 | 7.43 | 7.47 | 7.47 | -0.93% | 19,569,942 |
| Sep 15, 2026 | 7.60 | 7.62 | 7.51 | 7.54 | 7.54 | -1.05% | 13,494,500 |
| Sep 14, 2026 | 7.56 | 7.62 | 7.47 | 7.62 | 7.62 | 0.79% | 18,364,400 |
| Sep 11, 2026 | 7.70 | 7.72 | 7.47 | 7.56 | 7.56 | -2.07% | 30,645,526 |
| Sep 10, 2026 | 7.87 | 7.93 | 7.72 | 7.72 | 7.72 | -2.28% | 26,558,000 |
| Sep 9, 2026 | 7.92 | 8.04 | 7.88 | 7.90 | 7.90 | -0.25% | 25,992,848 |
| Sep 8, 2026 | 7.79 | 7.94 | 7.76 | 7.92 | 7.92 | 1.80% | 25,029,282 |
| Sep 7, 2026 | 7.82 | 7.85 | 7.72 | 7.78 | 7.78 | -0.51% | 22,037,600 |
| Sep 4, 2026 | 7.70 | 7.95 | 7.70 | 7.82 | 7.82 | 1.56% | 32,021,082 |
| Sep 3, 2026 | 7.60 | 7.75 | 7.58 | 7.70 | 7.70 | 1.32% | 26,138,656 |
| Sep 2, 2026 | 7.82 | 7.85 | 7.57 | 7.60 | 7.60 | -3.18% | 44,754,928 |
| Sep 1, 2026 | 7.79 | 7.95 | 7.76 | 7.85 | 7.85 | 0.64% | 28,246,706 |
| Aug 31, 2026 | 7.85 | 7.91 | 7.74 | 7.80 | 7.80 | -1.14% | 32,065,105 |
| Aug 28, 2026 | 7.77 | 7.93 | 7.72 | 7.89 | 7.89 | 1.28% | 31,852,947 |
| Aug 27, 2026 | 7.85 | 7.86 | 7.65 | 7.79 | 7.79 | -1.02% | 39,351,500 |
| Aug 26, 2026 | 7.81 | 7.95 | 7.81 | 7.87 | 7.87 | 0.25% | 19,708,700 |
| Aug 25, 2026 | 7.85 | 7.92 | 7.78 | 7.85 | 7.85 | -0.25% | 18,345,610 |
| Aug 24, 2026 | 7.75 | 7.90 | 7.71 | 7.87 | 7.87 | 1.42% | 23,050,811 |
| Aug 21, 2026 | 7.81 | 7.83 | 7.70 | 7.76 | 7.76 | -1.15% | 24,739,008 |
| Aug 20, 2026 | 7.77 | 7.93 | 7.71 | 7.85 | 7.85 | 1.29% | 27,366,300 |