Changhong Meiling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	5.72	5.75	5.70	5.74	-	1.06%	2,964,368
Apr 9, 2026	5.76	5.80	5.67	5.68	5.68	-2.24%	8,675,407
Apr 8, 2026	5.78	5.82	5.73	5.81	5.81	2.29%	13,149,470
Apr 7, 2026	5.72	5.73	5.55	5.68	5.68	-1.56%	18,778,750
Apr 3, 2026	6.07	6.09	5.70	5.77	5.77	-8.27%	31,842,860
Apr 2, 2026	6.28	6.35	6.25	6.29	6.29	-0.16%	9,691,839
Apr 1, 2026	6.23	6.34	6.19	6.30	6.30	2.11%	12,327,775
Mar 31, 2026	6.14	6.25	6.13	6.17	6.17	0.49%	7,743,562
Mar 30, 2026	6.06	6.15	6.02	6.14	6.14	0.66%	8,322,826
Mar 27, 2026	6.08	6.14	6.05	6.10	6.10	-0.49%	7,540,333
Mar 26, 2026	6.15	6.21	6.11	6.13	6.13	-0.16%	7,614,864
Mar 25, 2026	6.02	6.15	6.01	6.14	6.14	1.66%	7,257,501
Mar 24, 2026	5.88	6.05	5.84	6.04	6.04	3.96%	12,293,030
Mar 23, 2026	6.05	6.06	5.80	5.81	5.81	-5.22%	14,714,670
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