Changhong Meiling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	6.51	6.52	6.42	6.44	6.44	-0.92%	7,978,214
Dec 29, 2025	6.55	6.56	6.49	6.50	6.50	-0.61%	6,543,490
Dec 26, 2025	6.59	6.61	6.53	6.54	6.54	-0.91%	7,351,999
Dec 25, 2025	6.53	6.61	6.53	6.60	6.60	0.76%	6,007,556
Dec 24, 2025	6.51	6.56	6.50	6.55	6.55	0.61%	4,787,846
Dec 23, 2025	6.57	6.57	6.50	6.51	6.51	-0.91%	5,644,701
Dec 22, 2025	6.60	6.61	6.56	6.57	6.57	-0.45%	8,651,512
Dec 19, 2025	6.50	6.60	6.49	6.60	6.60	1.54%	7,837,399
Dec 18, 2025	6.47	6.56	6.46	6.50	6.50	-0.15%	5,831,133
Dec 17, 2025	6.48	6.52	6.41	6.51	6.51	0.31%	6,348,999
Dec 16, 2025	6.56	6.57	6.48	6.49	6.49	-1.07%	7,435,832
Dec 15, 2025	6.54	6.59	6.53	6.56	6.56	-	3,599,698
Dec 12, 2025	6.56	6.60	6.54	6.56	6.56	0.15%	5,907,600
Dec 11, 2025	6.63	6.64	6.54	6.55	6.55	-1.36%	6,681,374
Dec 10, 2025	6.58	6.64	6.57	6.64	6.64	0.61%	7,062,702
Dec 9, 2025	6.67	6.68	6.58	6.60	6.60	-1.05%	9,480,700
Dec 8, 2025	6.70	6.72	6.66	6.67	6.67	-0.60%	7,745,020
Dec 5, 2025	6.69	6.73	6.65	6.71	6.71	0.15%	6,801,499
Dec 4, 2025	6.79	6.79	6.69	6.70	6.70	-1.47%	6,287,893
Dec 3, 2025	6.75	6.82	6.73	6.80	6.80	0.74%	9,174,268
Dec 2, 2025	6.73	6.78	6.69	6.75	6.75	0.45%	9,644,878
Dec 1, 2025	6.64	6.73	6.63	6.72	6.72	1.05%	8,374,007
Nov 28, 2025	6.68	6.69	6.56	6.65	6.65	-0.60%	12,658,900
Nov 27, 2025	6.73	6.78	6.68	6.69	6.69	-0.74%	9,559,900
Nov 26, 2025	6.78	6.82	6.71	6.74	6.74	-0.44%	5,655,718
Nov 25, 2025	6.70	6.79	6.69	6.77	6.77	0.89%	7,100,178
Nov 24, 2025	6.68	6.72	6.66	6.71	6.71	0.60%	5,432,613
Nov 21, 2025	6.86	6.87	6.66	6.67	6.67	-3.19%	14,651,070
Nov 20, 2025	6.89	6.91	6.84	6.89	6.89	0.15%	8,304,095