MeiHua Holdings Group Co.,Ltd (SHA:600873)
China · Delayed Price · Currency is CNY 7.82
+0.12 (1.56%)
Sep 4, 2026, 3:00 PM CST
SHA:600873 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.70 | 7.95 | 7.70 | 7.82 | 7.82 | 1.56% | 32,021,080 |
| Sep 3, 2026 | 7.60 | 7.75 | 7.58 | 7.70 | 7.70 | 1.32% | 26,138,650 |
| 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% | 24,739,000 |
| 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% | 37,469,210 |
| 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 |