Changhong Meiling Co., Ltd. (SHE:000521)
China · Delayed Price · Currency is CNY 7.08
-0.04 (-0.56%)
Oct 17, 2025, 2:45 PM CST
Changhong Meiling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.12 | 7.14 | 7.01 | 7.04 | 7.04 | -1.12% | 10,537,599 |
| Oct 16, 2025 | 7.20 | 7.21 | 7.10 | 7.12 | 7.12 | -1.11% | 9,034,464 |
| Oct 15, 2025 | 7.12 | 7.21 | 7.12 | 7.20 | 7.20 | 0.98% | 8,782,902 |
| Oct 14, 2025 | 7.14 | 7.18 | 7.11 | 7.13 | 7.13 | 0.14% | 12,296,173 |
| Oct 13, 2025 | 7.08 | 7.13 | 6.95 | 7.12 | 7.12 | -1.25% | 16,132,876 |
| Oct 10, 2025 | 7.16 | 7.27 | 7.13 | 7.21 | 7.21 | 0.70% | 16,059,074 |
| Oct 9, 2025 | 7.14 | 7.16 | 7.07 | 7.16 | 7.16 | 0.42% | 12,750,792 |
| Sep 30, 2025 | 7.18 | 7.18 | 7.10 | 7.13 | 7.13 | -0.28% | 7,623,877 |
| Sep 29, 2025 | 7.10 | 7.16 | 7.01 | 7.15 | 7.15 | 0.70% | 11,127,459 |
| Sep 26, 2025 | 7.10 | 7.13 | 7.07 | 7.10 | 7.10 | -0.28% | 15,358,983 |
| Sep 25, 2025 | 7.20 | 7.21 | 7.08 | 7.12 | 7.12 | -1.25% | 12,739,980 |
| Sep 24, 2025 | 7.12 | 7.22 | 7.07 | 7.21 | 7.21 | 0.98% | 11,961,443 |
| Sep 23, 2025 | 7.19 | 7.19 | 7.03 | 7.14 | 7.14 | -0.56% | 15,611,932 |
| Sep 22, 2025 | 7.39 | 7.40 | 7.13 | 7.18 | 7.18 | -2.97% | 21,433,117 |
| Sep 19, 2025 | 7.43 | 7.47 | 7.36 | 7.40 | 7.40 | -1.07% | 12,882,101 |
| Sep 18, 2025 | 7.58 | 7.62 | 7.41 | 7.48 | 7.48 | -1.45% | 16,444,730 |
| Sep 17, 2025 | 7.49 | 7.60 | 7.43 | 7.59 | 7.59 | 1.34% | 20,687,617 |
| Sep 16, 2025 | 7.37 | 7.50 | 7.34 | 7.49 | 7.49 | 1.49% | 14,323,218 |
| Sep 15, 2025 | 7.40 | 7.42 | 7.33 | 7.38 | 7.38 | - | 12,301,503 |
| Sep 12, 2025 | 7.50 | 7.52 | 7.37 | 7.38 | 7.38 | -1.99% | 20,264,278 |
| Sep 11, 2025 | 7.50 | 7.53 | 7.40 | 7.53 | 7.53 | 0.94% | 10,308,650 |
| Sep 10, 2025 | 7.56 | 7.58 | 7.43 | 7.46 | 7.46 | -1.32% | 10,113,785 |
| Sep 9, 2025 | 7.56 | 7.59 | 7.49 | 7.56 | 7.56 | -0.26% | 11,024,452 |
| Sep 8, 2025 | 7.49 | 7.59 | 7.43 | 7.58 | 7.58 | 1.34% | 14,813,004 |
| Sep 5, 2025 | 7.42 | 7.48 | 7.35 | 7.48 | 7.48 | 0.94% | 15,149,849 |
| Sep 4, 2025 | 7.32 | 7.48 | 7.30 | 7.41 | 7.41 | 1.09% | 24,360,776 |
| Sep 3, 2025 | 7.49 | 7.52 | 7.32 | 7.33 | 7.33 | -1.87% | 15,897,180 |
| Sep 2, 2025 | 7.56 | 7.58 | 7.39 | 7.47 | 7.47 | -1.19% | 16,021,181 |
| Sep 1, 2025 | 7.70 | 7.73 | 7.52 | 7.56 | 7.56 | -1.56% | 21,157,343 |
| Aug 29, 2025 | 7.66 | 7.93 | 7.62 | 7.68 | 7.68 | 0.26% | 45,995,204 |
| Aug 28, 2025 | 7.63 | 7.70 | 7.46 | 7.66 | 7.66 | - | 20,509,609 |
| Aug 27, 2025 | 7.91 | 7.93 | 7.65 | 7.66 | 7.66 | -3.28% | 28,588,898 |
| Aug 26, 2025 | 7.95 | 8.01 | 7.90 | 7.92 | 7.92 | -0.63% | 21,916,341 |
| 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 |