Zhejiang Meilun Elevator Co., Ltd. (SHA:603321)
China · Delayed Price · Currency is CNY 7.92
+0.06 (0.76%)
At close: Mar 9, 2026
Zhejiang Meilun Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.86 | 7.88 | 7.75 | 7.87 | - | 0.13% | 4,049,092 |
| Mar 6, 2026 | 7.61 | 7.91 | 7.58 | 7.86 | 7.86 | 3.29% | 5,861,436 |
| Mar 5, 2026 | 7.58 | 7.72 | 7.55 | 7.61 | 7.61 | 1.87% | 5,762,000 |
| Mar 4, 2026 | 7.53 | 7.61 | 7.38 | 7.47 | 7.47 | -0.93% | 4,968,100 |
| Mar 3, 2026 | 7.86 | 7.93 | 7.51 | 7.54 | 7.54 | -4.07% | 6,707,370 |
| Mar 2, 2026 | 8.02 | 8.17 | 7.82 | 7.86 | 7.86 | -3.44% | 7,143,600 |
| Feb 27, 2026 | 8.13 | 8.16 | 8.03 | 8.14 | 8.14 | 0.25% | 4,363,758 |
| Feb 26, 2026 | 8.14 | 8.19 | 8.02 | 8.12 | 8.12 | -0.25% | 5,598,988 |
| Feb 25, 2026 | 8.05 | 8.25 | 8.00 | 8.14 | 8.14 | 1.12% | 7,487,300 |
| Feb 24, 2026 | 7.93 | 8.05 | 7.88 | 8.05 | 8.05 | 2.81% | 5,698,508 |
| Feb 13, 2026 | 7.84 | 7.92 | 7.79 | 7.83 | 7.83 | 0.13% | 5,149,409 |
| Feb 12, 2026 | 8.02 | 8.11 | 7.79 | 7.82 | 7.82 | -2.86% | 5,941,406 |
| Feb 11, 2026 | 8.11 | 8.11 | 8.02 | 8.05 | 8.05 | -0.12% | 4,704,990 |
| Feb 10, 2026 | 8.06 | 8.12 | 8.02 | 8.06 | 8.06 | 0.12% | 4,510,320 |
| Feb 9, 2026 | 8.07 | 8.10 | 8.00 | 8.05 | 8.05 | 0.75% | 6,060,850 |
| Feb 6, 2026 | 7.85 | 8.06 | 7.82 | 7.99 | 7.99 | 1.27% | 6,776,752 |
| Feb 5, 2026 | 7.93 | 8.01 | 7.87 | 7.89 | 7.89 | -0.25% | 5,509,758 |
| Feb 4, 2026 | 7.75 | 7.92 | 7.72 | 7.91 | 7.91 | 1.93% | 9,412,027 |
| Feb 3, 2026 | 7.87 | 7.88 | 7.63 | 7.76 | 7.76 | 0.13% | 10,498,700 |
| Feb 2, 2026 | 7.84 | 7.96 | 7.73 | 7.75 | 7.75 | -0.26% | 14,233,450 |
| Jan 30, 2026 | 8.00 | 8.07 | 7.68 | 7.77 | 7.77 | -4.31% | 20,677,050 |
| Jan 29, 2026 | 8.29 | 8.31 | 8.08 | 8.12 | 8.12 | -2.05% | 4,841,900 |
| Jan 28, 2026 | 8.46 | 8.48 | 8.26 | 8.29 | 8.29 | -1.89% | 3,804,800 |
| Jan 27, 2026 | 8.46 | 8.49 | 8.21 | 8.45 | 8.45 | -0.59% | 5,044,500 |
| Jan 26, 2026 | 8.54 | 8.58 | 8.39 | 8.50 | 8.50 | -0.58% | 5,286,800 |
| Jan 23, 2026 | 8.63 | 8.63 | 8.47 | 8.55 | 8.55 | -0.35% | 3,458,800 |
| Jan 22, 2026 | 8.49 | 8.62 | 8.44 | 8.58 | 8.58 | 1.18% | 5,328,564 |
| Jan 21, 2026 | 8.37 | 8.50 | 8.30 | 8.48 | 8.48 | 1.07% | 3,963,000 |
| Jan 20, 2026 | 8.37 | 8.46 | 8.33 | 8.39 | 8.39 | - | 4,336,616 |
| Jan 19, 2026 | 8.26 | 8.41 | 8.20 | 8.39 | 8.39 | 1.21% | 3,691,000 |
| Jan 16, 2026 | 8.26 | 8.35 | 8.23 | 8.29 | 8.29 | 0.73% | 3,695,800 |
| Jan 15, 2026 | 8.21 | 8.29 | 8.16 | 8.23 | 8.23 | 0.24% | 3,668,000 |
| Jan 14, 2026 | 8.22 | 8.30 | 8.07 | 8.21 | 8.21 | -0.12% | 5,431,300 |
| Jan 13, 2026 | 8.29 | 8.39 | 8.21 | 8.22 | 8.22 | -1.08% | 4,578,100 |
| Jan 12, 2026 | 8.45 | 8.48 | 8.24 | 8.31 | 8.31 | -1.07% | 6,703,100 |
| Jan 9, 2026 | 8.32 | 8.47 | 8.27 | 8.40 | 8.40 | 0.96% | 6,854,900 |
| Jan 8, 2026 | 8.13 | 8.36 | 8.10 | 8.32 | 8.32 | 1.46% | 7,106,800 |
| Jan 7, 2026 | 8.06 | 8.25 | 7.92 | 8.20 | 8.20 | 1.23% | 7,619,100 |
| Jan 6, 2026 | 7.99 | 8.20 | 7.96 | 8.10 | 8.10 | 1.38% | 5,508,710 |
| Jan 5, 2026 | 7.98 | 8.06 | 7.93 | 7.99 | 7.99 | -0.62% | 4,953,000 |
| Dec 31, 2025 | 8.11 | 8.18 | 7.94 | 8.04 | 8.04 | 0.25% | 5,095,800 |
| Dec 30, 2025 | 8.12 | 8.12 | 7.95 | 8.02 | 8.02 | -0.62% | 2,688,100 |
| Dec 29, 2025 | 8.09 | 8.13 | 7.93 | 8.07 | 8.07 | -0.74% | 3,673,900 |
| Dec 26, 2025 | 8.21 | 8.23 | 8.03 | 8.13 | 8.13 | -0.49% | 5,390,000 |
| Dec 25, 2025 | 8.22 | 8.28 | 8.12 | 8.17 | 8.17 | -0.97% | 7,466,400 |
| Dec 24, 2025 | 7.91 | 8.43 | 7.89 | 8.25 | 8.25 | 3.51% | 11,541,790 |
| Dec 23, 2025 | 7.80 | 8.24 | 7.70 | 7.97 | 7.97 | 3.10% | 10,390,900 |
| Dec 22, 2025 | 7.69 | 7.90 | 7.69 | 7.73 | 7.73 | 0.52% | 3,459,200 |
| Dec 19, 2025 | 7.57 | 7.74 | 7.52 | 7.69 | 7.69 | 1.99% | 3,459,300 |
| Dec 18, 2025 | 7.35 | 7.58 | 7.35 | 7.54 | 7.54 | 2.17% | 3,045,400 |