Changhong Meiling Co., Ltd. (SHE:000521)
China · Delayed Price · Currency is CNY 4.930
-0.060 (-1.20%)
Aug 11, 2026, 3:04 PM CST
Changhong Meiling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 5.42 | 5.51 | 5.38 | 5.40 | 5.40 | 0.19% | 9,175,000 |
| Jun 22, 2026 | 5.50 | 5.60 | 5.36 | 5.60 | 5.39 | 1.08% | 10,764,200 |
| Jun 18, 2026 | 5.71 | 5.73 | 5.48 | 5.54 | 5.33 | -3.82% | 11,140,040 |
| Jun 17, 2026 | 5.88 | 5.88 | 5.74 | 5.76 | 5.54 | -2.04% | 8,273,348 |
| Jun 16, 2026 | 5.86 | 5.92 | 5.78 | 5.88 | 5.66 | -0.17% | 11,154,440 |
| Jun 15, 2026 | 5.90 | 5.96 | 5.72 | 5.89 | 5.67 | 0.34% | 20,193,730 |
| Jun 12, 2026 | 5.86 | 6.05 | 5.80 | 5.87 | 5.65 | 0.69% | 33,383,700 |
| Jun 11, 2026 | 5.70 | 5.95 | 5.68 | 5.83 | 5.61 | 2.10% | 26,204,570 |
| Jun 10, 2026 | 5.44 | 5.80 | 5.42 | 5.71 | 5.50 | 4.20% | 23,941,130 |
| Jun 9, 2026 | 5.54 | 5.55 | 5.41 | 5.48 | 5.27 | -0.36% | 9,109,300 |
| Jun 8, 2026 | 5.64 | 5.71 | 5.48 | 5.50 | 5.29 | -4.18% | 12,250,841 |
| Jun 5, 2026 | 5.70 | 5.81 | 5.68 | 5.74 | 5.52 | 0.70% | 11,839,320 |
| Jun 4, 2026 | 5.59 | 5.72 | 5.56 | 5.70 | 5.49 | 2.15% | 11,241,100 |
| Jun 3, 2026 | 5.65 | 5.68 | 5.53 | 5.58 | 5.37 | -1.59% | 10,581,330 |
| Jun 2, 2026 | 5.78 | 5.81 | 5.64 | 5.67 | 5.46 | -2.41% | 17,148,940 |