Changhong Meiling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.20	6.23	6.12	6.13	6.13	-1.13%	7,880,512
Mar 19, 2026	6.29	6.29	6.17	6.20	6.20	-1.90%	10,071,090
Mar 18, 2026	6.34	6.36	6.26	6.32	6.32	-0.16%	6,976,362
Mar 17, 2026	6.36	6.42	6.32	6.33	6.33	-0.47%	8,623,024
Mar 16, 2026	6.36	6.39	6.31	6.36	6.36	-0.47%	8,572,563
Mar 13, 2026	6.34	6.43	6.31	6.39	6.39	0.63%	12,424,340
Mar 12, 2026	6.37	6.39	6.34	6.35	6.35	-0.16%	8,696,879
Mar 11, 2026	6.28	6.37	6.26	6.36	6.36	1.44%	15,089,677
Mar 10, 2026	6.25	6.30	6.24	6.27	6.27	0.80%	8,832,772
Mar 9, 2026	6.22	6.25	6.18	6.22	6.22	-0.80%	12,454,870
Mar 6, 2026	6.19	6.28	6.18	6.27	6.27	0.97%	13,033,800
Mar 5, 2026	6.21	6.24	6.18	6.21	6.21	0.65%	10,213,680
Mar 4, 2026	6.23	6.25	6.13	6.17	6.17	-1.59%	17,253,890
Mar 3, 2026	6.40	6.46	6.25	6.27	6.27	-2.18%	24,061,280
Mar 2, 2026	6.52	6.56	6.39	6.41	6.41	-2.73%	25,249,110
Feb 27, 2026	6.56	6.61	6.55	6.59	6.59	0.15%	10,792,180
Feb 26, 2026	6.64	6.66	6.53	6.58	6.58	-0.90%	14,106,570
Feb 25, 2026	6.65	6.72	6.62	6.64	6.64	0.45%	15,492,620
Feb 24, 2026	6.58	6.62	6.56	6.61	6.61	1.07%	6,329,448
Feb 13, 2026	6.59	6.61	6.53	6.54	6.54	-0.76%	6,963,740
Feb 12, 2026	6.68	6.69	6.59	6.59	6.59	-1.20%	10,294,200
Feb 11, 2026	6.68	6.71	6.66	6.67	6.67	-0.30%	7,437,700
Feb 10, 2026	6.66	6.71	6.63	6.69	6.69	0.45%	10,215,000
Feb 9, 2026	6.66	6.69	6.64	6.66	6.66	0.45%	8,120,300
Feb 6, 2026	6.62	6.67	6.61	6.63	6.63	-	7,579,785
Feb 5, 2026	6.60	6.68	6.59	6.63	6.63	0.15%	11,062,750
Feb 4, 2026	6.51	6.63	6.50	6.62	6.62	1.38%	12,414,530
Feb 3, 2026	6.57	6.59	6.48	6.53	6.53	-0.15%	12,494,240
Feb 2, 2026	6.65	6.66	6.53	6.54	6.54	-1.65%	14,388,680
Jan 30, 2026	6.61	6.69	6.58	6.65	6.65	0.30%	14,753,120
Jan 29, 2026	6.62	6.65	6.58	6.63	6.63	-0.15%	17,088,950
Jan 28, 2026	6.66	6.68	6.61	6.64	6.64	-0.15%	8,364,711
Jan 27, 2026	6.74	6.76	6.60	6.65	6.65	-1.48%	12,499,087
Jan 26, 2026	6.80	6.81	6.70	6.75	6.75	-0.44%	12,615,230
Jan 23, 2026	6.77	6.79	6.75	6.78	6.78	0.15%	12,022,950
Jan 22, 2026	6.73	6.78	6.72	6.77	6.77	0.74%	17,464,980
Jan 21, 2026	6.70	6.74	6.70	6.72	6.72	-0.59%	8,504,341
Jan 20, 2026	6.71	6.76	6.69	6.76	6.76	0.75%	11,428,920
Jan 19, 2026	6.62	6.71	6.62	6.71	6.71	1.05%	9,016,069
Jan 16, 2026	6.67	6.68	6.63	6.64	6.64	-0.15%	7,665,819
Jan 15, 2026	6.64	6.68	6.62	6.65	6.65	-0.15%	8,169,954
Jan 14, 2026	6.71	6.75	6.63	6.66	6.66	-0.75%	17,039,877
Jan 13, 2026	6.80	6.81	6.69	6.71	6.71	-0.89%	15,300,310
Jan 12, 2026	6.68	6.77	6.68	6.77	6.77	1.35%	13,755,934
Jan 9, 2026	6.63	6.68	6.63	6.68	6.68	0.60%	11,683,930
Jan 8, 2026	6.60	6.67	6.60	6.64	6.64	0.30%	8,058,930
Jan 7, 2026	6.67	6.68	6.61	6.62	6.62	-0.90%	9,032,140
Jan 6, 2026	6.57	6.70	6.56	6.68	6.68	1.52%	16,093,840
Jan 5, 2026	6.53	6.58	6.52	6.58	6.58	0.46%	9,570,134
Dec 31, 2025	6.47	6.60	6.44	6.55	6.55	1.71%	11,476,800