Tianjin Meiteng Technology Co., Ltd (SHA:688420)
China · Delayed Price · Currency is CNY 26.67
+0.87 (3.37%)
Mar 6, 2026, 4:00 PM EST
SHA:688420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.67 | 26.67 | 25.92 | 26.44 | 26.44 | -0.86% | 912,275 |
| Mar 6, 2026 | 25.70 | 26.78 | 25.70 | 26.67 | 26.67 | 3.37% | 794,999 |
| Mar 5, 2026 | 25.48 | 26.23 | 25.48 | 25.80 | 25.80 | 2.30% | 723,662 |
| Mar 4, 2026 | 25.33 | 25.85 | 25.20 | 25.22 | 25.22 | -1.48% | 722,968 |
| Mar 3, 2026 | 26.37 | 27.00 | 25.60 | 25.60 | 25.60 | -2.74% | 1,124,368 |
| Mar 2, 2026 | 26.87 | 27.51 | 26.20 | 26.32 | 26.32 | -3.91% | 1,360,723 |
| Feb 27, 2026 | 27.61 | 27.77 | 27.08 | 27.39 | 27.39 | -0.98% | 882,660 |
| Feb 26, 2026 | 27.89 | 27.89 | 27.43 | 27.66 | 27.66 | -0.22% | 925,078 |
| Feb 25, 2026 | 27.86 | 28.04 | 27.58 | 27.72 | 27.72 | -0.04% | 929,966 |
| Feb 24, 2026 | 27.57 | 27.96 | 27.43 | 27.73 | 27.73 | 1.58% | 1,053,103 |
| Feb 13, 2026 | 27.24 | 27.61 | 27.02 | 27.30 | 27.30 | -0.36% | 699,745 |
| Feb 12, 2026 | 27.33 | 27.70 | 27.03 | 27.40 | 27.40 | 0.74% | 800,346 |
| Feb 11, 2026 | 27.63 | 27.63 | 27.20 | 27.20 | 27.20 | -0.95% | 766,038 |
| Feb 10, 2026 | 27.83 | 27.94 | 27.39 | 27.46 | 27.46 | -1.12% | 720,060 |
| Feb 9, 2026 | 27.53 | 27.84 | 27.25 | 27.77 | 27.77 | 1.42% | 1,115,767 |
| Feb 6, 2026 | 27.13 | 27.87 | 26.88 | 27.38 | 27.38 | 0.66% | 1,211,505 |
| Feb 5, 2026 | 27.38 | 27.50 | 27.11 | 27.20 | 27.20 | -0.07% | 734,055 |
| Feb 4, 2026 | 27.05 | 27.55 | 26.92 | 27.22 | 27.22 | 0.37% | 1,244,441 |
| Feb 3, 2026 | 27.15 | 27.36 | 26.78 | 27.12 | 27.12 | 0.07% | 1,209,989 |
| Feb 2, 2026 | 27.11 | 27.46 | 26.87 | 27.10 | 27.10 | -0.33% | 1,706,691 |
| Jan 30, 2026 | 26.01 | 27.23 | 26.01 | 27.19 | 27.19 | 3.62% | 1,179,804 |
| Jan 29, 2026 | 26.48 | 27.08 | 26.17 | 26.24 | 26.24 | -2.27% | 1,034,625 |
| Jan 28, 2026 | 26.94 | 27.25 | 26.70 | 26.85 | 26.85 | -0.33% | 977,281 |
| Jan 27, 2026 | 26.66 | 27.30 | 25.86 | 26.94 | 26.94 | 0.52% | 1,362,703 |
| Jan 26, 2026 | 27.17 | 27.80 | 26.73 | 26.80 | 26.80 | -0.89% | 1,244,026 |
| Jan 23, 2026 | 27.13 | 27.18 | 26.78 | 27.04 | 27.04 | -0.48% | 885,902 |
| Jan 22, 2026 | 26.78 | 27.18 | 26.51 | 27.17 | 27.17 | 2.61% | 1,028,970 |
| Jan 21, 2026 | 25.88 | 26.76 | 25.88 | 26.48 | 26.48 | 1.34% | 1,009,947 |
| Jan 20, 2026 | 25.90 | 26.65 | 25.71 | 26.13 | 26.13 | 1.40% | 1,838,863 |
| Jan 19, 2026 | 25.58 | 25.94 | 25.30 | 25.77 | 25.77 | 0.43% | 1,426,122 |
| Jan 16, 2026 | 25.52 | 25.98 | 25.36 | 25.66 | 25.66 | 0.04% | 1,063,360 |
| Jan 15, 2026 | 25.98 | 25.98 | 25.01 | 25.65 | 25.65 | -0.74% | 1,028,220 |
| Jan 14, 2026 | 25.20 | 25.97 | 25.20 | 25.84 | 25.84 | 2.17% | 984,578 |
| Jan 13, 2026 | 25.76 | 25.76 | 25.28 | 25.29 | 25.29 | -0.35% | 1,007,724 |
| Jan 12, 2026 | 25.36 | 25.75 | 24.88 | 25.38 | 25.38 | 1.32% | 790,772 |
| Jan 9, 2026 | 24.52 | 25.06 | 24.45 | 25.05 | 25.05 | 2.16% | 568,029 |
| Jan 8, 2026 | 24.14 | 24.73 | 24.14 | 24.52 | 24.52 | 1.32% | 565,935 |
| Jan 7, 2026 | 24.15 | 24.28 | 24.07 | 24.20 | 24.20 | 0.08% | 400,814 |
| Jan 6, 2026 | 24.23 | 24.41 | 24.06 | 24.18 | 24.18 | -0.29% | 621,106 |
| Jan 5, 2026 | 23.87 | 24.34 | 23.87 | 24.25 | 24.25 | 1.59% | 739,831 |
| Dec 31, 2025 | 23.80 | 24.03 | 23.60 | 23.87 | 23.87 | 0.29% | 449,339 |
| Dec 30, 2025 | 23.89 | 24.06 | 23.57 | 23.80 | 23.80 | -0.13% | 533,516 |
| Dec 29, 2025 | 23.67 | 23.99 | 23.40 | 23.83 | 23.83 | 1.10% | 463,455 |
| Dec 26, 2025 | 23.98 | 23.98 | 23.48 | 23.57 | 23.57 | -1.22% | 485,421 |
| Dec 25, 2025 | 23.30 | 23.87 | 23.30 | 23.86 | 23.86 | 1.23% | 569,594 |
| Dec 24, 2025 | 23.36 | 23.68 | 23.25 | 23.57 | 23.57 | 0.94% | 387,826 |
| Dec 23, 2025 | 23.61 | 23.80 | 23.07 | 23.35 | 23.35 | -1.52% | 864,985 |
| Dec 22, 2025 | 23.66 | 23.93 | 23.38 | 23.71 | 23.71 | 0.21% | 369,514 |
| Dec 19, 2025 | 23.23 | 23.67 | 23.11 | 23.66 | 23.66 | 1.85% | 529,026 |
| Dec 18, 2025 | 22.73 | 23.34 | 22.51 | 23.23 | 23.23 | 2.83% | 792,485 |