Skip to main content
logo
Hunan Meihu Intelligent Manufacturing Co., Ltd. (SHA:603319)
China flag China · Delayed Price · Currency is CNY
36.63
+1.65 (4.72%)
Aug 22, 2025, 3:00 PM CST

SHA:603319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202534.9836.9734.7636.6336.634.72%24,136,371
Aug 21, 202536.0036.8834.7234.9834.98-3.34%18,960,032
Aug 20, 202534.5137.2134.4036.1936.194.87%34,213,801
Aug 19, 202534.9236.3033.6034.5134.51-2.29%30,088,500
Aug 18, 202534.7035.9534.6635.3235.322.61%22,865,684
Aug 15, 202534.3335.0033.7534.4234.420.03%20,691,498
Aug 14, 202534.8435.2834.1534.4134.41-1.15%26,481,717
Aug 13, 202534.0836.1733.6334.8134.811.28%29,700,697
Aug 12, 202534.3135.3833.8934.3734.370.59%36,517,557
Aug 11, 202533.3235.0332.2534.1734.174.62%48,395,333
Aug 8, 202529.6032.6629.5332.6632.6610.00%40,695,531
Aug 7, 202529.3030.4329.0029.6929.691.78%40,915,733
Aug 6, 202527.0729.2926.9129.1729.177.40%33,519,012
Aug 5, 202527.1927.9026.7127.1627.160.63%12,300,756
Aug 4, 202525.5026.9925.5026.9926.993.89%17,524,091
Aug 1, 202526.2026.5125.6825.9825.98-1.03%9,027,597
Jul 31, 202525.5027.0325.5026.2526.251.35%16,314,183
Jul 30, 202526.7826.8325.8025.9025.90-3.75%15,987,009
Jul 29, 202527.0027.4926.2826.9126.91-0.26%16,758,916
Jul 28, 202527.6028.1726.7326.9826.98-1.53%18,363,209
Jul 25, 202528.8628.9526.7027.4027.40-3.93%23,908,983
Jul 24, 202527.5628.9727.5628.5228.523.26%20,457,795
Jul 23, 202527.7528.3927.2527.6227.62-1.46%17,414,210
Jul 22, 202527.8728.9527.5128.0328.032.71%29,492,503
Jul 21, 202527.2827.7926.2727.2927.294.52%24,413,290
Jul 18, 202526.5026.5525.9226.1126.11-1.62%15,337,168
Jul 17, 202526.2027.1026.0626.5426.540.99%17,513,737
Jul 16, 202525.4026.4925.2026.2826.283.30%21,776,663
Jul 15, 202525.0525.5525.0125.4425.442.58%18,249,152
Jul 14, 202523.4824.9523.3224.8024.806.12%22,684,406
Jul 11, 202523.0823.5922.8423.3723.370.52%8,125,063
Jul 10, 202522.9923.4322.5123.2523.250.56%10,213,775
Jul 9, 202523.5723.8823.0023.1223.12-0.99%10,208,539
Jul 8, 202523.5523.6423.1323.3523.200.26%12,554,309
Jul 7, 202523.7123.7122.9623.2923.14-1.90%13,356,176
Jul 4, 202524.6524.7923.7423.7423.59-3.61%18,402,361
Jul 3, 202524.3624.8424.1624.6324.471.57%12,343,227
Jul 2, 202524.7424.7724.0124.2524.09-2.57%11,097,216
Jul 1, 202525.2725.2724.7624.8924.73-1.62%9,975,455
Jun 30, 202524.3225.5724.2625.3025.144.29%18,921,490
Jun 27, 202524.5624.8624.2024.2624.10-1.22%11,860,352
Jun 26, 202525.0125.2424.5024.5624.40-1.52%14,155,316
Jun 25, 202524.9125.2724.6624.9424.780.12%13,248,639
Jun 24, 202524.2925.2824.1824.9124.752.51%19,379,948
Jun 23, 202523.5724.5523.4324.3024.144.02%19,526,021
Jun 20, 202524.7624.9323.2923.3623.21-5.46%22,189,778
Jun 19, 202525.7026.1124.6624.7124.55-3.10%23,706,477
Jun 18, 202525.7125.7125.0025.5025.34-0.82%12,766,902
Jun 17, 202525.9126.3825.4425.7125.54-0.66%15,452,630
Jun 16, 202525.2926.3325.2525.8825.710.74%14,734,934