MeiHua Holdings Group Co.,Ltd (SHA:600873)
China · Delayed Price · Currency is CNY 7.42
+0.05 (0.68%)
Oct 16, 2026, 3:00 PM CST
SHA:600873 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,604,486 |
| 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 |
| Aug 19, 2026 | 7.77 | 7.83 | 7.68 | 7.75 | 7.75 | -0.64% | 26,878,682 |
| Aug 18, 2026 | 7.87 | 7.98 | 7.76 | 7.80 | 7.80 | -1.27% | 38,922,088 |
| Aug 17, 2026 | 7.93 | 8.03 | 7.80 | 7.90 | 7.90 | -0.63% | 32,359,802 |
| 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% | 37,469,218 |
| 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% | 27,873,169 |
| 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 |