Changhong Meiling Co., Ltd. (SHE:000521)
China · Delayed Price · Currency is CNY 7.97
+0.07 (0.89%)
Aug 25, 2025, 2:45 PM CST
Changhong Meiling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 7.92 | 8.03 | 7.84 | 7.97 | 7.97 | 0.89% | 34,887,057 |
| Aug 22, 2025 | 8.05 | 8.10 | 7.85 | 7.90 | 7.90 | -2.83% | 38,606,746 |
| Aug 21, 2025 | 7.60 | 8.18 | 7.55 | 8.13 | 8.13 | 6.00% | 70,271,124 |
| Aug 20, 2025 | 7.69 | 7.70 | 7.60 | 7.67 | 7.67 | 0.52% | 26,571,183 |
| Aug 19, 2025 | 7.38 | 7.70 | 7.37 | 7.63 | 7.63 | 3.39% | 39,248,380 |
| Aug 18, 2025 | 7.33 | 7.40 | 7.32 | 7.38 | 7.38 | 0.82% | 18,606,271 |
| Aug 15, 2025 | 7.22 | 7.34 | 7.19 | 7.32 | 7.32 | 1.53% | 16,267,242 |
| Aug 14, 2025 | 7.30 | 7.34 | 7.19 | 7.21 | 7.21 | -1.23% | 16,499,911 |
| Aug 13, 2025 | 7.32 | 7.33 | 7.26 | 7.30 | 7.30 | 0.14% | 13,832,080 |
| Aug 12, 2025 | 7.32 | 7.37 | 7.27 | 7.29 | 7.29 | -0.41% | 17,317,870 |
| Aug 11, 2025 | 7.29 | 7.33 | 7.26 | 7.32 | 7.32 | 0.69% | 13,643,761 |
| Aug 8, 2025 | 7.26 | 7.30 | 7.24 | 7.27 | 7.27 | - | 8,703,996 |
| Aug 7, 2025 | 7.33 | 7.34 | 7.25 | 7.27 | 7.27 | -0.82% | 12,458,491 |
| Aug 6, 2025 | 7.28 | 7.35 | 7.25 | 7.33 | 7.33 | 0.69% | 13,477,547 |
| Aug 5, 2025 | 7.27 | 7.30 | 7.24 | 7.28 | 7.28 | 0.28% | 12,643,571 |
| Aug 4, 2025 | 7.28 | 7.30 | 7.22 | 7.26 | 7.26 | -0.55% | 13,804,852 |
| Aug 1, 2025 | 7.28 | 7.34 | 7.27 | 7.30 | 7.30 | 0.55% | 9,566,830 |
| Jul 31, 2025 | 7.42 | 7.44 | 7.26 | 7.26 | 7.26 | -2.29% | 18,945,025 |
| Jul 30, 2025 | 7.43 | 7.47 | 7.39 | 7.43 | 7.43 | -0.27% | 15,951,107 |
| Jul 29, 2025 | 7.56 | 7.57 | 7.39 | 7.45 | 7.45 | -1.59% | 16,241,097 |
| Jul 28, 2025 | 7.62 | 7.71 | 7.54 | 7.57 | 7.57 | -0.79% | 17,201,604 |
| Jul 25, 2025 | 7.61 | 7.72 | 7.59 | 7.63 | 7.63 | 0.26% | 14,068,739 |
| Jul 24, 2025 | 7.58 | 7.62 | 7.52 | 7.61 | 7.61 | 0.40% | 14,198,720 |
| Jul 23, 2025 | 7.55 | 7.71 | 7.52 | 7.58 | 7.58 | -0.13% | 21,823,387 |
| Jul 22, 2025 | 7.53 | 7.60 | 7.43 | 7.59 | 7.59 | 1.20% | 24,827,615 |
| Jul 21, 2025 | 7.30 | 7.51 | 7.28 | 7.50 | 7.50 | 2.60% | 32,090,427 |
| Jul 18, 2025 | 7.30 | 7.32 | 7.23 | 7.31 | 7.31 | 0.14% | 18,799,230 |
| Jul 17, 2025 | 7.30 | 7.33 | 7.25 | 7.30 | 7.30 | 0.14% | 17,732,007 |
| Jul 16, 2025 | 7.30 | 7.36 | 7.27 | 7.29 | 7.29 | 0.28% | 12,027,831 |
| Jul 15, 2025 | 7.35 | 7.35 | 7.25 | 7.27 | 7.27 | -1.09% | 16,061,504 |
| Jul 14, 2025 | 7.25 | 7.38 | 7.24 | 7.35 | 7.35 | 1.52% | 20,743,951 |
| Jul 11, 2025 | 7.27 | 7.29 | 7.22 | 7.24 | 7.24 | -0.55% | 19,118,199 |
| Jul 10, 2025 | 7.25 | 7.33 | 7.24 | 7.28 | 7.28 | 0.14% | 13,210,146 |
| Jul 9, 2025 | 7.37 | 7.39 | 7.25 | 7.27 | 7.27 | -1.62% | 20,559,362 |
| Jul 8, 2025 | 7.38 | 7.45 | 7.30 | 7.39 | 7.39 | - | 30,731,297 |
| Jul 7, 2025 | 7.34 | 7.48 | 7.17 | 7.39 | 7.39 | 3.36% | 46,751,216 |
| Jul 4, 2025 | 7.18 | 7.26 | 7.13 | 7.15 | 7.15 | 0.28% | 15,000,597 |
| Jul 3, 2025 | 7.17 | 7.28 | 7.10 | 7.13 | 7.13 | -1.11% | 27,651,156 |
| Jul 2, 2025 | 6.95 | 7.24 | 6.93 | 7.21 | 7.21 | 3.74% | 39,629,661 |
| Jul 1, 2025 | 6.94 | 6.95 | 6.90 | 6.95 | 6.95 | 0.14% | 10,154,256 |
| Jun 30, 2025 | 6.93 | 6.96 | 6.90 | 6.94 | 6.94 | 0.14% | 10,952,575 |
| Jun 27, 2025 | 6.90 | 7.00 | 6.90 | 6.93 | 6.93 | 0.43% | 14,415,146 |
| Jun 26, 2025 | 6.97 | 6.98 | 6.90 | 6.90 | 6.90 | -1.00% | 14,594,244 |
| Jun 25, 2025 | 6.93 | 6.98 | 6.91 | 6.97 | 6.97 | 0.43% | 12,227,645 |
| Jun 24, 2025 | 6.83 | 6.95 | 6.83 | 6.94 | 6.94 | 1.61% | 13,176,747 |
| Jun 23, 2025 | 6.75 | 6.85 | 6.72 | 6.83 | 6.83 | - | 8,543,864 |
| Jun 20, 2025 | 6.82 | 6.88 | 6.78 | 6.83 | 6.83 | -0.15% | 9,575,597 |
| Jun 19, 2025 | 6.96 | 6.96 | 6.82 | 6.84 | 6.84 | -1.72% | 12,400,399 |
| Jun 18, 2025 | 7.00 | 7.01 | 6.93 | 6.96 | 6.96 | -0.71% | 8,161,540 |
| Jun 17, 2025 | 7.00 | 7.04 | 6.97 | 7.01 | 7.01 | 0.57% | 10,454,935 |