Zhejiang Meilun Elevator Co., Ltd. (SHA:603321)
China · Delayed Price · Currency is CNY 5.89
+0.09 (1.55%)
Jul 31, 2026, 3:00 PM CST
Zhejiang Meilun Elevator Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.82 | 5.90 | 5.78 | 5.89 | 5.89 | 1.55% | 4,094,464 |
| Jul 30, 2026 | 5.83 | 5.93 | 5.71 | 5.80 | 5.80 | -0.68% | 3,864,200 |
| Jul 29, 2026 | 5.70 | 5.88 | 5.70 | 5.84 | 5.84 | 1.74% | 3,582,200 |
| Jul 28, 2026 | 5.69 | 5.84 | 5.66 | 5.74 | 5.74 | 0.88% | 3,289,100 |
| Jul 27, 2026 | 5.65 | 5.77 | 5.61 | 5.69 | 5.69 | 1.07% | 3,917,600 |
| Jul 24, 2026 | 5.67 | 5.69 | 5.52 | 5.63 | 5.63 | -1.23% | 3,736,978 |
| Jul 23, 2026 | 5.45 | 5.71 | 5.42 | 5.70 | 5.70 | 4.40% | 4,623,100 |
| Jul 22, 2026 | 5.53 | 5.60 | 5.42 | 5.46 | 5.46 | -1.80% | 5,519,900 |
| Jul 21, 2026 | 5.64 | 5.67 | 5.35 | 5.56 | 5.56 | -2.28% | 7,048,900 |
| Jul 20, 2026 | 5.82 | 5.98 | 5.58 | 5.69 | 5.69 | -2.07% | 6,765,600 |
| Jul 17, 2026 | 5.98 | 6.07 | 5.78 | 5.81 | 5.81 | -2.52% | 5,720,784 |
| Jul 16, 2026 | 5.91 | 6.05 | 5.84 | 5.96 | 5.96 | 0.68% | 4,289,200 |
| Jul 15, 2026 | 5.79 | 5.94 | 5.79 | 5.92 | 5.92 | 1.72% | 3,409,115 |
| Jul 14, 2026 | 5.69 | 5.83 | 5.61 | 5.82 | 5.82 | 2.28% | 4,372,100 |
| Jul 13, 2026 | 5.89 | 5.89 | 5.68 | 5.69 | 5.69 | -3.07% | 4,164,100 |
| Jul 10, 2026 | 5.68 | 5.95 | 5.63 | 5.87 | 5.87 | 2.80% | 4,428,400 |
| Jul 9, 2026 | 5.73 | 5.81 | 5.60 | 5.71 | 5.71 | -0.35% | 3,355,700 |
| Jul 8, 2026 | 5.80 | 5.87 | 5.67 | 5.73 | 5.73 | -1.55% | 3,065,500 |
| Jul 7, 2026 | 6.03 | 6.03 | 5.78 | 5.82 | 5.82 | -3.64% | 3,334,100 |
| Jul 6, 2026 | 6.10 | 6.19 | 6.00 | 6.04 | 6.04 | -0.66% | 3,856,700 |
| Jul 3, 2026 | 5.86 | 6.13 | 5.85 | 6.08 | 6.08 | 3.75% | 6,204,200 |
| Jul 2, 2026 | 5.85 | 6.02 | 5.83 | 5.86 | 5.86 | - | 4,787,600 |
| Jul 1, 2026 | 5.70 | 5.97 | 5.69 | 5.86 | 5.86 | 2.45% | 5,207,100 |
| Jun 30, 2026 | 5.78 | 5.88 | 5.68 | 5.72 | 5.72 | -2.22% | 5,043,939 |
| Jun 29, 2026 | 5.86 | 5.89 | 5.63 | 5.85 | 5.85 | -0.85% | 6,080,796 |
| Jun 26, 2026 | 5.98 | 6.03 | 5.83 | 5.90 | 5.90 | -2.16% | 4,360,600 |
| Jun 25, 2026 | 6.09 | 6.11 | 5.95 | 6.03 | 6.03 | -1.15% | 3,988,885 |
| Jun 24, 2026 | 6.28 | 6.34 | 6.04 | 6.10 | 6.10 | -3.48% | 4,712,349 |
| Jun 23, 2026 | 6.23 | 6.40 | 6.18 | 6.32 | 6.32 | 1.12% | 4,163,600 |
| Jun 22, 2026 | 6.11 | 6.28 | 5.91 | 6.25 | 6.25 | 1.46% | 4,856,312 |
| Jun 18, 2026 | 6.15 | 6.22 | 6.03 | 6.16 | 6.16 | 0.49% | 3,556,469 |
| Jun 17, 2026 | 6.34 | 6.35 | 6.15 | 6.18 | 6.13 | -2.22% | 3,661,900 |
| Jun 16, 2026 | 6.35 | 6.38 | 6.19 | 6.32 | 6.27 | 0.16% | 3,904,900 |
| Jun 15, 2026 | 6.35 | 6.52 | 6.26 | 6.31 | 6.26 | -0.63% | 3,530,800 |
| Jun 12, 2026 | 6.35 | 6.44 | 6.23 | 6.35 | 6.30 | 0.63% | 4,195,300 |
| Jun 11, 2026 | 6.32 | 6.37 | 6.14 | 6.31 | 6.26 | -0.63% | 2,946,000 |
| Jun 10, 2026 | 6.42 | 6.45 | 6.25 | 6.35 | 6.30 | -1.55% | 3,212,900 |
| Jun 9, 2026 | 6.47 | 6.54 | 6.35 | 6.45 | 6.40 | - | 2,972,800 |
| Jun 8, 2026 | 6.47 | 6.65 | 6.31 | 6.45 | 6.40 | -2.12% | 4,423,069 |
| Jun 5, 2026 | 6.42 | 6.68 | 6.35 | 6.59 | 6.54 | 2.49% | 4,546,400 |
| Jun 4, 2026 | 6.52 | 6.55 | 6.36 | 6.43 | 6.38 | -1.53% | 3,792,769 |
| Jun 3, 2026 | 6.61 | 6.63 | 6.47 | 6.53 | 6.48 | -1.36% | 3,915,437 |
| Jun 2, 2026 | 6.89 | 6.97 | 6.57 | 6.62 | 6.57 | -4.06% | 6,012,269 |
| Jun 1, 2026 | 6.60 | 6.99 | 6.50 | 6.90 | 6.84 | 5.18% | 6,879,204 |
| May 29, 2026 | 6.73 | 6.82 | 6.52 | 6.56 | 6.51 | -2.24% | 4,459,546 |
| May 28, 2026 | 6.63 | 6.80 | 6.59 | 6.71 | 6.66 | 0.90% | 4,833,904 |
| May 27, 2026 | 6.82 | 6.90 | 6.59 | 6.65 | 6.60 | -3.34% | 5,836,178 |
| May 26, 2026 | 7.03 | 7.06 | 6.80 | 6.88 | 6.82 | -2.96% | 4,952,787 |
| May 25, 2026 | 7.26 | 7.30 | 6.99 | 7.09 | 7.03 | -1.80% | 4,553,800 |
| May 22, 2026 | 7.05 | 7.32 | 6.93 | 7.22 | 7.16 | 3.14% | 4,789,700 |