Changhong Meiling Co., Ltd. (SHE:000521)
China · Delayed Price · Currency is CNY 7.28
+0.02 (0.28%)
Aug 1, 2025, 2:45 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 6.99 | 7.02 | 6.95 | 6.97 | 6.97 | -0.43% | 11,393,472 |
| Jun 13, 2025 | 7.13 | 7.17 | 6.95 | 7.00 | 7.00 | -3.18% | 27,697,200 |
| Jun 12, 2025 | 7.26 | 7.32 | 7.16 | 7.23 | 7.23 | -0.55% | 20,093,164 |
| Jun 11, 2025 | 7.33 | 7.34 | 7.21 | 7.27 | 7.27 | -5.71% | 30,546,344 |
| Jun 10, 2025 | 7.54 | 7.81 | 7.53 | 7.71 | 7.38 | 2.39% | 40,365,890 |
| Jun 9, 2025 | 7.51 | 7.55 | 7.45 | 7.53 | 7.21 | 0.53% | 17,448,299 |
| Jun 6, 2025 | 7.40 | 7.50 | 7.38 | 7.49 | 7.17 | 1.35% | 14,079,713 |
| Jun 5, 2025 | 7.46 | 7.46 | 7.37 | 7.39 | 7.07 | 0.14% | 11,711,366 |
| Jun 4, 2025 | 7.33 | 7.40 | 7.32 | 7.38 | 7.06 | 0.68% | 10,426,522 |
| Jun 3, 2025 | 7.39 | 7.42 | 7.30 | 7.33 | 7.02 | -1.35% | 15,083,186 |
| May 30, 2025 | 7.57 | 7.57 | 7.42 | 7.43 | 7.11 | -1.85% | 10,415,299 |
| May 29, 2025 | 7.54 | 7.62 | 7.51 | 7.57 | 7.25 | 0.26% | 8,328,731 |
| May 28, 2025 | 7.46 | 7.59 | 7.44 | 7.55 | 7.23 | 1.48% | 12,055,456 |
| May 27, 2025 | 7.58 | 7.59 | 7.42 | 7.44 | 7.12 | -2.11% | 13,823,200 |
| May 26, 2025 | 7.61 | 7.64 | 7.54 | 7.60 | 7.27 | -0.13% | 8,628,560 |
| May 23, 2025 | 7.73 | 7.77 | 7.61 | 7.61 | 7.28 | -1.55% | 10,479,799 |