Changhong Meiling Co., Ltd. (SHE:000521)
China · Delayed Price · Currency is CNY 4.420
-0.030 (-0.67%)
Sep 22, 2026, 3:04 PM CST
Changhong Meiling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.42 | 4.45 | 4.39 | 4.45 | 4.45 | 0.45% | 8,295,879 |
| Sep 18, 2026 | 4.40 | 4.48 | 4.39 | 4.43 | 4.43 | 0.91% | 8,085,909 |
| Sep 17, 2026 | 4.37 | 4.40 | 4.34 | 4.39 | 4.39 | 0.69% | 5,645,341 |
| Sep 16, 2026 | 4.34 | 4.37 | 4.30 | 4.36 | 4.36 | - | 6,569,579 |
| Sep 15, 2026 | 4.43 | 4.43 | 4.35 | 4.36 | 4.36 | -1.80% | 8,430,308 |
| Sep 14, 2026 | 4.47 | 4.48 | 4.40 | 4.44 | 4.44 | -0.89% | 13,429,907 |
| Sep 11, 2026 | 4.64 | 4.64 | 4.43 | 4.48 | 4.48 | -4.07% | 20,110,803 |
| Sep 10, 2026 | 4.78 | 4.79 | 4.65 | 4.67 | 4.67 | -2.71% | 17,815,089 |
| Sep 9, 2026 | 4.92 | 4.93 | 4.78 | 4.80 | 4.80 | -2.83% | 19,719,093 |
| Sep 8, 2026 | 4.94 | 4.98 | 4.90 | 4.94 | 4.94 | 0.20% | 11,243,184 |
| Sep 7, 2026 | 4.93 | 4.95 | 4.88 | 4.93 | 4.93 | 0.41% | 5,020,565 |
| Sep 4, 2026 | 4.87 | 4.92 | 4.85 | 4.91 | 4.91 | 1.24% | 7,404,620 |
| Sep 3, 2026 | 4.87 | 4.89 | 4.84 | 4.85 | 4.85 | - | 3,968,200 |
| Sep 2, 2026 | 4.87 | 4.88 | 4.82 | 4.85 | 4.85 | -0.82% | 4,186,300 |
| 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 |