Changhong Meiling Co., Ltd. (SHE:000521)
China · Delayed Price · Currency is CNY 3.900
+0.010 (0.26%)
Oct 30, 2026, 3:04 PM CST
Changhong Meiling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.11 | 4.11 | 3.85 | 3.90 | 3.90 | 0.26% | 8,589,400 |
| Oct 29, 2026 | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -2.51% | 6,908,300 |
| Oct 28, 2026 | 3.92 | 4.01 | 3.92 | 3.99 | 3.99 | 1.27% | 9,767,725 |
| Oct 27, 2026 | 4.02 | 4.09 | 3.93 | 3.94 | 3.94 | -4.60% | 14,245,500 |
| Oct 26, 2026 | 4.12 | 4.17 | 4.10 | 4.13 | 4.13 | - | 5,595,355 |
| Oct 23, 2026 | 4.11 | 4.14 | 4.02 | 4.13 | 4.13 | - | 10,286,200 |
| Oct 22, 2026 | 4.21 | 4.21 | 4.13 | 4.13 | 4.13 | -1.90% | 6,883,387 |
| Oct 21, 2026 | 4.28 | 4.28 | 4.20 | 4.21 | 4.21 | -1.41% | 5,316,800 |
| Oct 20, 2026 | 4.24 | 4.37 | 4.20 | 4.27 | 4.27 | 0.95% | 9,576,480 |
| Oct 19, 2026 | 4.20 | 4.25 | 4.19 | 4.23 | 4.23 | 0.71% | 4,604,500 |
| Oct 16, 2026 | 4.23 | 4.27 | 4.18 | 4.20 | 4.20 | -0.24% | 6,780,400 |
| Oct 15, 2026 | 4.28 | 4.30 | 4.20 | 4.21 | 4.21 | -2.32% | 7,832,212 |
| Oct 14, 2026 | 4.34 | 4.36 | 4.30 | 4.31 | 4.31 | -0.69% | 5,092,601 |
| Oct 13, 2026 | 4.29 | 4.36 | 4.24 | 4.34 | 4.34 | 0.70% | 8,555,002 |
| Oct 12, 2026 | 4.32 | 4.35 | 4.28 | 4.31 | 4.31 | -0.46% | 6,487,122 |
| Oct 9, 2026 | 4.22 | 4.34 | 4.20 | 4.33 | 4.33 | 2.36% | 11,939,050 |
| Oct 8, 2026 | 4.36 | 4.36 | 4.21 | 4.23 | 4.23 | -2.76% | 14,701,424 |
| Sep 30, 2026 | 4.31 | 4.36 | 4.28 | 4.35 | 4.35 | 1.40% | 6,325,522 |
| Sep 29, 2026 | 4.27 | 4.32 | 4.26 | 4.29 | 4.29 | 0.23% | 4,937,202 |
| Sep 28, 2026 | 4.34 | 4.35 | 4.26 | 4.28 | 4.28 | -1.15% | 6,571,898 |
| Sep 24, 2026 | 4.39 | 4.41 | 4.33 | 4.33 | 4.33 | -1.59% | 5,228,600 |
| Sep 23, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -0.45% | 4,019,412 |
| Sep 22, 2026 | 4.45 | 4.46 | 4.41 | 4.42 | 4.42 | -0.67% | 6,220,084 |
| 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 |