Sichuan Meifeng Chemical Industry Co., Ltd. (SHE:000731)
China · Delayed Price · Currency is CNY 7.89
+0.72 (10.04%)
At close: Feb 27, 2026
SHE:000731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.16 | 7.89 | 7.12 | 7.89 | 7.89 | 10.04% | 62,364,660 |
| Feb 26, 2026 | 7.15 | 7.25 | 7.08 | 7.17 | 7.17 | 0.28% | 12,109,464 |
| Feb 25, 2026 | 7.11 | 7.27 | 7.08 | 7.15 | 7.15 | 1.13% | 18,633,160 |
| Feb 24, 2026 | 6.89 | 7.09 | 6.88 | 7.07 | 7.07 | 3.67% | 13,735,570 |
| Feb 13, 2026 | 6.87 | 6.92 | 6.80 | 6.82 | 6.82 | -1.16% | 6,526,400 |
| Feb 12, 2026 | 6.95 | 6.96 | 6.86 | 6.90 | 6.90 | -0.72% | 7,598,852 |
| Feb 11, 2026 | 6.90 | 7.02 | 6.87 | 6.95 | 6.95 | 0.43% | 6,900,708 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.90 | 6.92 | 6.92 | -0.86% | 5,984,200 |
| Feb 9, 2026 | 6.90 | 6.99 | 6.88 | 6.98 | 6.98 | 1.75% | 11,351,590 |
| Feb 6, 2026 | 6.85 | 6.94 | 6.80 | 6.86 | 6.86 | 0.15% | 6,799,800 |
| Feb 5, 2026 | 6.88 | 6.96 | 6.83 | 6.85 | 6.85 | -0.58% | 9,289,200 |
| Feb 4, 2026 | 6.73 | 6.90 | 6.71 | 6.89 | 6.89 | 2.23% | 8,643,655 |
| Feb 3, 2026 | 6.73 | 6.76 | 6.66 | 6.74 | 6.74 | 0.75% | 7,322,901 |
| Feb 2, 2026 | 6.88 | 6.94 | 6.69 | 6.69 | 6.69 | -5.77% | 17,604,830 |
| Jan 30, 2026 | 6.95 | 7.12 | 6.94 | 7.10 | 7.10 | 1.87% | 19,354,700 |
| Jan 29, 2026 | 6.96 | 7.02 | 6.93 | 6.97 | 6.97 | 0.14% | 10,279,030 |
| Jan 28, 2026 | 6.93 | 7.04 | 6.90 | 6.96 | 6.96 | 0.43% | 10,832,230 |
| Jan 27, 2026 | 6.94 | 7.00 | 6.80 | 6.93 | 6.93 | -0.86% | 8,664,926 |
| Jan 26, 2026 | 6.94 | 7.02 | 6.90 | 6.99 | 6.99 | 0.72% | 9,964,505 |
| Jan 23, 2026 | 6.91 | 6.97 | 6.86 | 6.94 | 6.94 | 0.43% | 8,720,180 |
| Jan 22, 2026 | 6.77 | 6.92 | 6.75 | 6.91 | 6.91 | 2.07% | 10,056,810 |
| Jan 21, 2026 | 6.80 | 6.81 | 6.72 | 6.77 | 6.77 | -0.44% | 5,529,178 |
| Jan 20, 2026 | 6.70 | 6.83 | 6.69 | 6.80 | 6.80 | 1.64% | 13,468,970 |
| Jan 19, 2026 | 6.58 | 6.70 | 6.58 | 6.69 | 6.69 | 1.06% | 7,074,448 |
| Jan 16, 2026 | 6.66 | 6.67 | 6.58 | 6.62 | 6.62 | -0.30% | 7,496,857 |
| Jan 15, 2026 | 6.62 | 6.68 | 6.61 | 6.64 | 6.64 | - | 5,456,607 |
| Jan 14, 2026 | 6.68 | 6.68 | 6.60 | 6.64 | 6.64 | -0.30% | 11,000,360 |
| Jan 13, 2026 | 6.69 | 6.72 | 6.65 | 6.66 | 6.66 | -0.60% | 9,730,110 |
| Jan 12, 2026 | 6.69 | 6.71 | 6.64 | 6.70 | 6.70 | -0.15% | 7,345,141 |
| Jan 9, 2026 | 6.75 | 6.80 | 6.67 | 6.71 | 6.71 | 0.45% | 6,596,331 |
| Jan 8, 2026 | 6.68 | 6.69 | 6.64 | 6.68 | 6.68 | 0.15% | 4,475,096 |
| Jan 7, 2026 | 6.72 | 6.72 | 6.64 | 6.67 | 6.67 | -0.60% | 4,858,700 |
| Jan 6, 2026 | 6.60 | 6.72 | 6.56 | 6.71 | 6.71 | 1.82% | 8,041,495 |
| Jan 5, 2026 | 6.56 | 6.62 | 6.55 | 6.59 | 6.59 | 0.76% | 4,440,060 |
| Dec 31, 2025 | 6.58 | 6.58 | 6.50 | 6.54 | 6.54 | -0.46% | 3,572,518 |
| Dec 30, 2025 | 6.57 | 6.62 | 6.50 | 6.57 | 6.57 | -0.61% | 4,467,801 |
| Dec 29, 2025 | 6.58 | 6.63 | 6.55 | 6.61 | 6.61 | 0.15% | 4,250,000 |
| Dec 26, 2025 | 6.64 | 6.65 | 6.60 | 6.60 | 6.60 | -0.15% | 3,249,400 |
| Dec 25, 2025 | 6.59 | 6.65 | 6.58 | 6.61 | 6.61 | 0.30% | 3,500,601 |
| Dec 24, 2025 | 6.58 | 6.61 | 6.53 | 6.59 | 6.59 | 0.15% | 3,037,291 |
| Dec 23, 2025 | 6.61 | 6.65 | 6.56 | 6.58 | 6.58 | -0.60% | 3,573,668 |
| Dec 22, 2025 | 6.64 | 6.66 | 6.61 | 6.62 | 6.62 | -0.30% | 3,239,491 |
| Dec 19, 2025 | 6.59 | 6.65 | 6.58 | 6.64 | 6.64 | 0.61% | 4,263,606 |
| Dec 18, 2025 | 6.51 | 6.64 | 6.49 | 6.60 | 6.60 | 0.92% | 6,838,800 |
| Dec 17, 2025 | 6.41 | 6.55 | 6.40 | 6.54 | 6.54 | 1.71% | 6,747,577 |
| Dec 16, 2025 | 6.48 | 6.48 | 6.40 | 6.43 | 6.43 | -0.77% | 5,031,022 |
| Dec 15, 2025 | 6.47 | 6.49 | 6.43 | 6.48 | 6.48 | 0.15% | 4,363,200 |
| Dec 12, 2025 | 6.52 | 6.53 | 6.47 | 6.47 | 6.47 | -0.61% | 6,424,819 |
| Dec 11, 2025 | 6.57 | 6.57 | 6.50 | 6.51 | 6.51 | -0.76% | 5,962,786 |
| Dec 10, 2025 | 6.56 | 6.58 | 6.52 | 6.56 | 6.56 | 0.15% | 5,055,273 |