Zhejiang Meilun Elevator Co., Ltd. (SHA:603321)
China · Delayed Price · Currency is CNY 6.56
-0.15 (-2.24%)
May 29, 2026, 3:00 PM CST
Zhejiang Meilun Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.73 | 6.82 | 6.52 | 6.56 | - | -2.24% | 4,459,546 |
| May 28, 2026 | 6.63 | 6.80 | 6.59 | 6.71 | 6.71 | 0.90% | 4,833,904 |
| May 27, 2026 | 6.82 | 6.90 | 6.59 | 6.65 | 6.65 | -3.34% | 5,836,178 |
| May 26, 2026 | 7.03 | 7.06 | 6.80 | 6.88 | 6.88 | -2.96% | 4,952,787 |
| May 25, 2026 | 7.26 | 7.30 | 6.99 | 7.09 | 7.09 | -1.80% | 4,553,800 |
| May 22, 2026 | 7.05 | 7.32 | 6.93 | 7.22 | 7.22 | 3.14% | 4,789,700 |
| May 21, 2026 | 7.36 | 7.48 | 6.99 | 7.00 | 7.00 | -4.89% | 6,297,500 |
| May 20, 2026 | 7.43 | 7.43 | 7.27 | 7.36 | 7.36 | -0.94% | 3,436,700 |
| May 19, 2026 | 7.39 | 7.53 | 7.32 | 7.43 | 7.43 | 0.54% | 3,902,500 |
| May 18, 2026 | 7.35 | 7.42 | 7.27 | 7.39 | 7.39 | 0.27% | 3,666,300 |
| May 15, 2026 | 7.45 | 7.50 | 7.32 | 7.37 | 7.37 | -1.34% | 5,055,600 |
| May 14, 2026 | 7.52 | 7.56 | 7.43 | 7.47 | 7.47 | -0.40% | 3,921,729 |
| May 13, 2026 | 7.56 | 7.58 | 7.44 | 7.50 | 7.50 | -0.40% | 4,063,000 |
| May 12, 2026 | 7.69 | 7.73 | 7.50 | 7.53 | 7.53 | -2.21% | 3,469,900 |
| May 11, 2026 | 7.80 | 7.80 | 7.63 | 7.70 | 7.70 | 0.26% | 4,030,300 |
| May 8, 2026 | 7.63 | 7.71 | 7.60 | 7.68 | 7.68 | 0.66% | 2,929,828 |
| May 7, 2026 | 7.65 | 7.78 | 7.62 | 7.63 | 7.63 | -0.65% | 4,937,000 |
| May 6, 2026 | 7.74 | 7.87 | 7.60 | 7.68 | 7.68 | -0.78% | 7,447,638 |
| Apr 30, 2026 | 7.60 | 7.79 | 7.52 | 7.74 | 7.74 | 3.06% | 6,984,400 |
| Apr 29, 2026 | 7.42 | 7.56 | 7.39 | 7.51 | 7.51 | 1.08% | 5,298,100 |
| Apr 28, 2026 | 7.36 | 7.50 | 7.35 | 7.43 | 7.43 | 0.13% | 5,104,400 |
| Apr 27, 2026 | 7.36 | 7.43 | 7.12 | 7.42 | 7.42 | 0.82% | 6,161,900 |
| Apr 24, 2026 | 7.21 | 7.40 | 7.16 | 7.36 | 7.36 | 2.08% | 4,152,000 |
| Apr 23, 2026 | 7.28 | 7.32 | 7.18 | 7.21 | 7.21 | -1.50% | 4,197,437 |
| Apr 22, 2026 | 7.35 | 7.42 | 7.31 | 7.32 | 7.32 | -1.35% | 2,550,700 |
| Apr 21, 2026 | 7.42 | 7.48 | 7.35 | 7.42 | 7.42 | 0.41% | 3,569,700 |
| Apr 20, 2026 | 7.37 | 7.41 | 7.28 | 7.39 | 7.39 | 0.68% | 2,668,600 |
| Apr 17, 2026 | 7.44 | 7.48 | 7.29 | 7.34 | 7.34 | -1.34% | 3,054,600 |
| Apr 16, 2026 | 7.29 | 7.49 | 7.22 | 7.44 | 7.44 | 2.76% | 3,481,098 |
| Apr 15, 2026 | 7.40 | 7.41 | 7.21 | 7.24 | 7.24 | -1.63% | 3,629,700 |
| Apr 14, 2026 | 7.43 | 7.48 | 7.26 | 7.36 | 7.36 | -0.27% | 3,671,900 |
| Apr 13, 2026 | 7.54 | 7.57 | 7.29 | 7.38 | 7.38 | -1.20% | 3,172,239 |
| Apr 10, 2026 | 7.36 | 7.59 | 7.30 | 7.47 | 7.47 | 2.19% | 4,331,600 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.31 | 7.31 | 7.31 | -2.27% | 3,593,000 |
| Apr 8, 2026 | 7.33 | 7.49 | 7.31 | 7.48 | 7.48 | 4.03% | 5,501,766 |
| Apr 7, 2026 | 6.98 | 7.24 | 6.93 | 7.19 | 7.19 | 2.71% | 4,802,034 |
| Apr 3, 2026 | 7.26 | 7.26 | 6.95 | 7.00 | 7.00 | -3.18% | 4,497,100 |
| Apr 2, 2026 | 7.39 | 7.41 | 7.15 | 7.23 | 7.23 | -1.77% | 4,024,766 |
| Apr 1, 2026 | 7.50 | 7.55 | 7.28 | 7.36 | 7.36 | -0.94% | 4,865,700 |
| Mar 31, 2026 | 7.46 | 7.60 | 7.36 | 7.43 | 7.43 | - | 6,424,602 |
| Mar 30, 2026 | 7.22 | 7.44 | 7.17 | 7.43 | 7.43 | 2.20% | 4,823,400 |
| Mar 27, 2026 | 7.05 | 7.28 | 7.00 | 7.27 | 7.27 | 1.96% | 4,576,500 |
| Mar 26, 2026 | 7.29 | 7.34 | 7.05 | 7.13 | 7.13 | -2.19% | 4,842,000 |
| Mar 25, 2026 | 7.14 | 7.30 | 7.10 | 7.29 | 7.29 | 2.82% | 5,436,400 |
| Mar 24, 2026 | 6.84 | 7.09 | 6.73 | 7.09 | 7.09 | 5.51% | 9,449,875 |
| Mar 23, 2026 | 7.05 | 7.17 | 6.64 | 6.72 | 6.72 | -6.67% | 10,118,900 |
| Mar 20, 2026 | 7.64 | 7.69 | 7.19 | 7.20 | 7.20 | -5.76% | 10,109,670 |
| Mar 19, 2026 | 7.94 | 7.94 | 7.59 | 7.64 | 7.64 | -4.26% | 5,336,536 |
| Mar 18, 2026 | 7.79 | 8.00 | 7.72 | 7.98 | 7.98 | 2.31% | 4,987,797 |
| Mar 17, 2026 | 8.02 | 8.06 | 7.79 | 7.80 | 7.80 | -2.38% | 4,397,856 |