Changhong Meiling Co., Ltd. (SHE:000521)
China · Delayed Price · Currency is CNY 4.890
+0.060 (1.24%)
Sep 1, 2026, 3:04 PM CST
Changhong Meiling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.83 | 4.92 | 4.80 | 4.89 | 4.89 | 1.24% | 12,049,460 |
| Aug 31, 2026 | 4.86 | 4.86 | 4.80 | 4.83 | 4.83 | -0.41% | 5,394,800 |
| Aug 28, 2026 | 4.86 | 4.87 | 4.83 | 4.85 | 4.85 | -0.21% | 3,885,300 |
| Aug 27, 2026 | 4.88 | 4.88 | 4.83 | 4.86 | 4.86 | -0.41% | 4,879,360 |
| Aug 26, 2026 | 4.86 | 4.89 | 4.85 | 4.88 | 4.88 | 0.21% | 5,281,918 |
| Aug 25, 2026 | 4.83 | 4.88 | 4.81 | 4.87 | 4.87 | 1.25% | 5,360,936 |
| Aug 24, 2026 | 4.79 | 4.84 | 4.78 | 4.81 | 4.81 | - | 3,646,400 |
| Aug 21, 2026 | 4.82 | 4.90 | 4.81 | 4.81 | 4.81 | -0.21% | 6,209,400 |
| Aug 20, 2026 | 4.75 | 4.84 | 4.74 | 4.82 | 4.82 | 1.69% | 6,522,900 |
| Aug 19, 2026 | 4.85 | 4.85 | 4.74 | 4.74 | 4.74 | -2.27% | 7,605,900 |
| Aug 18, 2026 | 4.90 | 4.90 | 4.83 | 4.85 | 4.85 | -1.02% | 5,503,800 |
| Aug 17, 2026 | 4.88 | 4.91 | 4.82 | 4.90 | 4.90 | 0.41% | 4,704,832 |
| Aug 14, 2026 | 4.88 | 4.90 | 4.85 | 4.88 | 4.88 | - | 4,283,532 |
| Aug 13, 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -1.41% | 6,705,432 |
| Aug 12, 2026 | 4.93 | 4.96 | 4.92 | 4.95 | 4.95 | 0.41% | 4,759,300 |
| Aug 11, 2026 | 4.99 | 4.99 | 4.92 | 4.93 | 4.93 | -1.20% | 4,966,500 |
| Aug 10, 2026 | 4.91 | 5.01 | 4.90 | 4.99 | 4.99 | 1.63% | 7,045,299 |
| Aug 7, 2026 | 4.93 | 4.96 | 4.87 | 4.91 | 4.91 | -1.01% | 6,578,187 |
| Aug 6, 2026 | 4.97 | 4.99 | 4.90 | 4.96 | 4.96 | -0.40% | 8,245,400 |
| Aug 5, 2026 | 5.01 | 5.02 | 4.95 | 4.98 | 4.98 | -0.60% | 8,824,737 |
| Aug 4, 2026 | 5.02 | 5.05 | 4.99 | 5.01 | 5.01 | -0.40% | 6,667,297 |
| Aug 3, 2026 | 4.97 | 5.04 | 4.94 | 5.03 | 5.03 | 1.00% | 9,542,952 |
| Jul 31, 2026 | 4.92 | 4.98 | 4.90 | 4.98 | 4.98 | 1.43% | 9,919,025 |
| Jul 30, 2026 | 4.90 | 4.98 | 4.88 | 4.91 | 4.91 | - | 10,307,942 |
| Jul 29, 2026 | 4.82 | 4.94 | 4.82 | 4.91 | 4.91 | 1.45% | 9,350,491 |
| Jul 28, 2026 | 4.80 | 4.87 | 4.80 | 4.84 | 4.84 | -0.21% | 7,496,034 |
| Jul 27, 2026 | 4.78 | 4.87 | 4.75 | 4.85 | 4.85 | 1.89% | 7,616,226 |
| Jul 24, 2026 | 4.83 | 4.84 | 4.75 | 4.76 | 4.76 | -2.06% | 7,683,200 |
| Jul 23, 2026 | 4.78 | 4.87 | 4.75 | 4.86 | 4.86 | 1.67% | 10,015,390 |
| Jul 22, 2026 | 4.84 | 4.85 | 4.75 | 4.78 | 4.78 | -1.65% | 9,889,378 |
| Jul 21, 2026 | 4.91 | 4.95 | 4.80 | 4.86 | 4.86 | -1.82% | 12,877,140 |
| Jul 20, 2026 | 5.01 | 5.08 | 4.87 | 4.95 | 4.95 | -1.59% | 16,200,300 |
| Jul 17, 2026 | 5.12 | 5.18 | 4.97 | 5.03 | 5.03 | -2.14% | 15,337,010 |
| Jul 16, 2026 | 5.08 | 5.21 | 5.06 | 5.14 | 5.14 | 0.78% | 15,328,274 |
| Jul 15, 2026 | 5.15 | 5.27 | 5.03 | 5.10 | 5.10 | -6.76% | 26,308,502 |
| Jul 14, 2026 | 5.33 | 5.55 | 5.31 | 5.47 | 5.47 | 1.86% | 15,238,823 |
| Jul 13, 2026 | 5.42 | 5.55 | 5.35 | 5.37 | 5.37 | -2.01% | 16,809,036 |
| Jul 10, 2026 | 5.40 | 5.56 | 5.28 | 5.48 | 5.48 | 0.74% | 21,601,180 |
| Jul 9, 2026 | 5.58 | 5.67 | 5.38 | 5.44 | 5.44 | -5.06% | 24,994,497 |
| Jul 8, 2026 | 5.61 | 5.75 | 5.45 | 5.73 | 5.73 | 1.42% | 26,854,303 |
| Jul 7, 2026 | 5.99 | 6.02 | 5.61 | 5.65 | 5.65 | -7.98% | 39,965,190 |
| Jul 6, 2026 | 5.80 | 6.36 | 5.71 | 6.14 | 6.14 | 4.42% | 54,115,440 |
| Jul 3, 2026 | 5.88 | 6.07 | 5.80 | 5.88 | 5.88 | 0.17% | 40,157,931 |
| Jul 2, 2026 | 5.90 | 6.27 | 5.78 | 5.87 | 5.87 | -1.68% | 66,518,380 |
| Jul 1, 2026 | 5.36 | 5.97 | 5.22 | 5.97 | 5.97 | 9.94% | 58,039,750 |
| Jun 30, 2026 | 5.36 | 5.75 | 5.36 | 5.43 | 5.43 | -1.09% | 45,417,990 |
| Jun 29, 2026 | 5.49 | 5.49 | 5.22 | 5.49 | 5.49 | 10.02% | 37,106,769 |
| Jun 26, 2026 | 5.07 | 5.08 | 4.96 | 4.99 | 4.99 | -1.38% | 5,772,535 |
| Jun 25, 2026 | 5.20 | 5.23 | 5.05 | 5.06 | 5.06 | -2.69% | 7,336,220 |
| Jun 24, 2026 | 5.38 | 5.39 | 5.20 | 5.20 | 5.20 | -3.70% | 9,341,199 |