Changhong Meiling Co., Ltd. (SHE:000521)
China · Delayed Price · Currency is CNY 5.97
+0.54 (9.94%)
Jul 1, 2026, 3:04 PM CST
Changhong Meiling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 5.07 | 5.45 | 5.07 | 5.23 | - | -3.68% | 15,746,617 |
| 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 |
| Jun 1, 2026 | 5.97 | 6.11 | 5.66 | 5.81 | 5.59 | 4.31% | 26,066,290 |
| May 29, 2026 | 5.58 | 5.64 | 5.54 | 5.57 | 5.36 | -0.36% | 7,931,855 |
| May 28, 2026 | 5.41 | 5.61 | 5.40 | 5.59 | 5.38 | 3.14% | 13,050,320 |
| May 27, 2026 | 5.50 | 5.53 | 5.40 | 5.42 | 5.22 | -1.99% | 5,358,026 |
| May 26, 2026 | 5.44 | 5.54 | 5.38 | 5.53 | 5.32 | 1.47% | 7,238,225 |
| May 25, 2026 | 5.50 | 5.50 | 5.42 | 5.45 | 5.25 | -0.37% | 4,621,377 |
| May 22, 2026 | 5.47 | 5.50 | 5.39 | 5.47 | 5.26 | -0.18% | 6,412,025 |
| May 21, 2026 | 5.50 | 5.58 | 5.46 | 5.48 | 5.27 | -0.54% | 7,404,543 |
| May 20, 2026 | 5.58 | 5.58 | 5.48 | 5.51 | 5.30 | -1.25% | 5,032,800 |
| May 19, 2026 | 5.50 | 5.59 | 5.45 | 5.58 | 5.37 | 1.64% | 6,129,018 |
| May 18, 2026 | 5.60 | 5.60 | 5.46 | 5.49 | 5.28 | -1.96% | 8,826,311 |
| May 15, 2026 | 5.61 | 5.65 | 5.58 | 5.60 | 5.39 | -0.18% | 6,358,409 |
| May 14, 2026 | 5.70 | 5.70 | 5.60 | 5.61 | 5.40 | -1.58% | 6,983,447 |
| May 13, 2026 | 5.72 | 5.74 | 5.68 | 5.70 | 5.49 | -0.35% | 6,467,703 |
| May 12, 2026 | 5.80 | 5.81 | 5.71 | 5.72 | 5.51 | -1.38% | 6,752,933 |
| May 11, 2026 | 5.83 | 5.85 | 5.77 | 5.80 | 5.58 | -0.34% | 8,557,907 |
| May 8, 2026 | 5.71 | 5.85 | 5.69 | 5.82 | 5.60 | 1.75% | 13,465,110 |
| May 7, 2026 | 5.68 | 5.73 | 5.68 | 5.72 | 5.51 | 0.53% | 9,881,152 |
| May 6, 2026 | 5.66 | 5.72 | 5.65 | 5.69 | 5.48 | 0.53% | 8,827,376 |
| Apr 30, 2026 | 5.66 | 5.69 | 5.64 | 5.66 | 5.45 | -0.35% | 6,738,925 |
| Apr 29, 2026 | 5.60 | 5.68 | 5.59 | 5.68 | 5.47 | 1.25% | 6,808,522 |
| Apr 28, 2026 | 5.60 | 5.64 | 5.59 | 5.61 | 5.40 | -0.36% | 5,421,801 |
| Apr 27, 2026 | 5.61 | 5.64 | 5.58 | 5.63 | 5.42 | - | 6,134,372 |
| Apr 24, 2026 | 5.65 | 5.66 | 5.58 | 5.63 | 5.42 | -0.71% | 7,876,986 |
| Apr 23, 2026 | 5.62 | 5.71 | 5.58 | 5.67 | 5.46 | 0.89% | 11,687,070 |
| Apr 22, 2026 | 5.67 | 5.68 | 5.60 | 5.62 | 5.41 | -1.75% | 12,628,990 |
| Apr 21, 2026 | 5.77 | 5.77 | 5.71 | 5.72 | 5.51 | -1.04% | 7,489,177 |
| Apr 20, 2026 | 5.72 | 5.78 | 5.70 | 5.78 | 5.56 | 1.40% | 10,199,120 |
| Apr 17, 2026 | 5.70 | 5.71 | 5.67 | 5.70 | 5.49 | -0.35% | 4,808,446 |