Sichuan Meifeng Chemical Industry Co., Ltd. (SHE:000731)
China · Delayed Price · Currency is CNY 6.87
+0.03 (0.44%)
Oct 27, 2025, 2:45 PM CST
SHE:000731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.91 | 6.92 | 6.84 | 6.84 | 6.84 | -0.73% | 6,339,900 |
| Oct 23, 2025 | 6.82 | 6.89 | 6.80 | 6.89 | 6.89 | 0.73% | 6,272,172 |
| Oct 22, 2025 | 6.82 | 6.87 | 6.79 | 6.84 | 6.84 | 0.44% | 6,108,200 |
| Oct 21, 2025 | 6.74 | 6.83 | 6.73 | 6.81 | 6.81 | 1.04% | 5,487,206 |
| Oct 20, 2025 | 6.74 | 6.74 | 6.67 | 6.74 | 6.74 | -0.74% | 4,421,000 |
| Oct 17, 2025 | 6.81 | 6.85 | 6.78 | 6.79 | 6.69 | -0.59% | 4,917,801 |
| Oct 16, 2025 | 6.90 | 6.92 | 6.80 | 6.83 | 6.73 | -1.01% | 6,007,965 |
| Oct 15, 2025 | 6.90 | 6.94 | 6.86 | 6.90 | 6.80 | 0.29% | 4,856,800 |
| Oct 14, 2025 | 6.86 | 6.90 | 6.85 | 6.88 | 6.78 | 0.29% | 5,609,100 |
| Oct 13, 2025 | 6.82 | 6.86 | 6.74 | 6.86 | 6.76 | -0.58% | 5,863,400 |
| Oct 10, 2025 | 6.81 | 6.92 | 6.80 | 6.90 | 6.80 | 1.32% | 7,217,578 |
| Oct 9, 2025 | 6.78 | 6.83 | 6.72 | 6.81 | 6.71 | 0.44% | 4,841,800 |
| Sep 30, 2025 | 6.81 | 6.82 | 6.76 | 6.78 | 6.68 | -0.44% | 4,799,060 |
| Sep 29, 2025 | 6.76 | 6.81 | 6.69 | 6.81 | 6.71 | 0.74% | 3,535,901 |
| Sep 26, 2025 | 6.75 | 6.80 | 6.72 | 6.76 | 6.66 | 0.15% | 3,869,900 |
| Sep 25, 2025 | 6.83 | 6.83 | 6.72 | 6.75 | 6.65 | -1.17% | 5,410,800 |
| Sep 24, 2025 | 6.80 | 6.87 | 6.76 | 6.83 | 6.73 | 0.44% | 5,330,861 |
| Sep 23, 2025 | 6.85 | 6.85 | 6.68 | 6.80 | 6.70 | -0.73% | 7,644,558 |
| Sep 22, 2025 | 6.95 | 6.99 | 6.80 | 6.85 | 6.75 | -1.72% | 8,028,361 |
| Sep 19, 2025 | 7.02 | 7.02 | 6.93 | 6.97 | 6.87 | -0.71% | 6,198,703 |
| Sep 18, 2025 | 7.12 | 7.12 | 6.98 | 7.02 | 6.92 | -1.40% | 11,148,122 |
| Sep 17, 2025 | 7.09 | 7.13 | 7.06 | 7.12 | 7.02 | 0.42% | 6,047,320 |
| Sep 16, 2025 | 7.05 | 7.09 | 7.02 | 7.09 | 6.99 | 0.28% | 5,847,709 |
| Sep 15, 2025 | 7.09 | 7.12 | 7.05 | 7.07 | 6.97 | -0.42% | 5,672,110 |
| Sep 12, 2025 | 7.12 | 7.14 | 7.09 | 7.10 | 7.00 | -0.28% | 6,760,666 |
| Sep 11, 2025 | 7.13 | 7.15 | 7.09 | 7.12 | 7.02 | -0.42% | 6,587,000 |
| Sep 10, 2025 | 7.13 | 7.16 | 7.08 | 7.15 | 7.04 | 0.28% | 7,626,630 |
| Sep 9, 2025 | 7.13 | 7.15 | 7.07 | 7.13 | 7.02 | -0.28% | 6,575,229 |
| Sep 8, 2025 | 7.05 | 7.15 | 7.02 | 7.15 | 7.04 | 1.42% | 6,642,334 |
| Sep 5, 2025 | 7.01 | 7.05 | 6.97 | 7.05 | 6.95 | 0.86% | 6,512,750 |
| Sep 4, 2025 | 6.98 | 7.03 | 6.96 | 6.99 | 6.89 | - | 5,841,461 |
| Sep 3, 2025 | 7.05 | 7.08 | 6.96 | 6.99 | 6.89 | -0.85% | 6,601,433 |
| Sep 2, 2025 | 7.11 | 7.11 | 7.00 | 7.05 | 6.95 | -0.56% | 9,122,100 |
| Sep 1, 2025 | 7.10 | 7.11 | 7.04 | 7.09 | 6.99 | -0.28% | 7,568,000 |
| Aug 29, 2025 | 7.14 | 7.18 | 7.10 | 7.11 | 7.01 | -0.56% | 9,019,076 |
| Aug 28, 2025 | 7.22 | 7.24 | 7.00 | 7.15 | 7.04 | -0.97% | 16,828,691 |
| Aug 27, 2025 | 7.51 | 7.51 | 7.21 | 7.22 | 7.11 | -3.48% | 19,961,411 |
| Aug 26, 2025 | 7.36 | 7.54 | 7.34 | 7.48 | 7.37 | 1.77% | 21,907,483 |
| Aug 25, 2025 | 7.32 | 7.36 | 7.28 | 7.35 | 7.24 | 0.27% | 12,005,943 |
| Aug 22, 2025 | 7.31 | 7.34 | 7.24 | 7.33 | 7.22 | 0.14% | 9,760,001 |
| Aug 21, 2025 | 7.24 | 7.32 | 7.22 | 7.32 | 7.21 | 1.24% | 11,483,969 |
| Aug 20, 2025 | 7.20 | 7.23 | 7.17 | 7.23 | 7.12 | 0.42% | 7,566,682 |
| Aug 19, 2025 | 7.21 | 7.22 | 7.17 | 7.20 | 7.09 | - | 7,861,777 |
| Aug 18, 2025 | 7.26 | 7.26 | 7.18 | 7.20 | 7.09 | 0.28% | 12,110,319 |
| Aug 15, 2025 | 7.02 | 7.28 | 7.01 | 7.18 | 7.07 | 1.99% | 18,550,042 |
| Aug 14, 2025 | 7.12 | 7.14 | 7.02 | 7.04 | 6.94 | -1.12% | 9,584,306 |
| Aug 13, 2025 | 7.12 | 7.17 | 7.10 | 7.12 | 7.02 | -0.14% | 7,780,968 |
| Aug 12, 2025 | 7.13 | 7.22 | 7.09 | 7.13 | 7.02 | 0.42% | 10,806,968 |
| Aug 11, 2025 | 7.14 | 7.14 | 7.07 | 7.10 | 7.00 | -0.14% | 7,770,202 |
| Aug 8, 2025 | 7.06 | 7.12 | 7.04 | 7.11 | 7.01 | 0.42% | 6,375,750 |