Sichuan Meifeng Chemical Industry Group Co., Ltd. (SHE:000731)
China · Delayed Price · Currency is CNY 7.54
+0.39 (5.45%)
Oct 16, 2026, 3:04 PM CST
SHE:000731 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.15 | 8.15 | 7.25 | 7.54 | 7.54 | 5.45% | 19,195,291 |
| Oct 15, 2026 | 7.51 | 7.66 | 7.07 | 7.15 | 7.15 | -6.41% | 21,134,431 |
| Oct 14, 2026 | 7.93 | 7.95 | 7.60 | 7.64 | 7.64 | -3.90% | 12,460,121 |
| Oct 13, 2026 | 7.85 | 8.01 | 7.81 | 7.95 | 7.95 | 0.25% | 10,114,907 |
| Oct 12, 2026 | 8.17 | 8.19 | 7.93 | 7.93 | 7.93 | -3.41% | 9,815,790 |
| Oct 9, 2026 | 8.15 | 8.30 | 7.89 | 8.21 | 8.21 | 1.36% | 16,818,350 |
| Oct 8, 2026 | 7.98 | 8.23 | 7.98 | 8.10 | 8.10 | 1.63% | 11,082,821 |
| Sep 30, 2026 | 8.00 | 8.12 | 7.94 | 7.97 | 7.97 | -0.75% | 8,993,000 |
| Sep 29, 2026 | 8.08 | 8.14 | 7.87 | 8.03 | 8.03 | -0.50% | 9,578,305 |
| Sep 28, 2026 | 7.94 | 8.19 | 7.90 | 8.07 | 8.07 | 1.64% | 13,213,120 |
| Sep 24, 2026 | 8.23 | 8.23 | 7.91 | 7.94 | 7.94 | -2.93% | 14,771,380 |
| Sep 23, 2026 | 8.21 | 8.28 | 8.15 | 8.18 | 8.18 | -1.21% | 11,281,330 |
| Sep 22, 2026 | 8.16 | 8.32 | 8.07 | 8.28 | 8.28 | 0.61% | 13,684,901 |
| Sep 21, 2026 | 7.84 | 8.34 | 7.68 | 8.23 | 8.23 | 4.97% | 24,463,435 |
| Sep 18, 2026 | 7.90 | 7.90 | 7.73 | 7.84 | 7.84 | -1.13% | 15,588,614 |
| Sep 17, 2026 | 8.00 | 8.00 | 7.59 | 7.93 | 7.93 | -0.75% | 36,807,300 |
| Sep 16, 2026 | 7.28 | 7.99 | 7.28 | 7.99 | 7.99 | 10.06% | 30,089,547 |
| Sep 15, 2026 | 7.35 | 7.42 | 7.24 | 7.26 | 7.26 | -1.36% | 10,223,801 |
| Sep 14, 2026 | 7.54 | 7.55 | 7.20 | 7.36 | 7.36 | -1.08% | 14,096,926 |
| Sep 11, 2026 | 7.74 | 7.78 | 7.36 | 7.44 | 7.44 | -3.88% | 21,823,306 |
| Sep 10, 2026 | 7.75 | 7.92 | 7.66 | 7.74 | 7.74 | -1.53% | 23,350,200 |
| Sep 9, 2026 | 7.50 | 7.90 | 7.33 | 7.86 | 7.86 | 3.69% | 33,193,590 |
| Sep 8, 2026 | 7.52 | 7.69 | 7.47 | 7.58 | 7.58 | 1.61% | 28,192,300 |
| Sep 7, 2026 | 7.36 | 7.53 | 7.24 | 7.46 | 7.46 | -0.27% | 19,759,319 |
| Sep 4, 2026 | 7.30 | 7.58 | 7.30 | 7.48 | 7.48 | 1.22% | 29,643,446 |
| Sep 3, 2026 | 7.32 | 7.48 | 7.22 | 7.39 | 7.39 | 2.50% | 41,012,035 |
| Sep 2, 2026 | 7.10 | 7.46 | 6.99 | 7.21 | 7.21 | 1.84% | 50,543,908 |
| Sep 1, 2026 | 6.73 | 7.30 | 6.69 | 7.08 | 7.08 | 6.15% | 44,640,874 |
| Aug 31, 2026 | 6.46 | 6.73 | 6.35 | 6.67 | 6.67 | 2.14% | 20,046,823 |
| Aug 28, 2026 | 6.28 | 6.55 | 6.24 | 6.53 | 6.53 | 4.48% | 19,584,560 |
| Aug 27, 2026 | 6.19 | 6.26 | 6.15 | 6.25 | 6.25 | 0.64% | 7,471,000 |
| Aug 26, 2026 | 6.14 | 6.25 | 6.11 | 6.21 | 6.21 | 0.65% | 5,472,039 |
| Aug 25, 2026 | 6.20 | 6.24 | 6.11 | 6.17 | 6.17 | -0.64% | 8,054,000 |
| Aug 24, 2026 | 6.14 | 6.24 | 6.12 | 6.21 | 6.21 | 1.47% | 8,142,400 |
| Aug 21, 2026 | 6.10 | 6.13 | 5.97 | 6.12 | 6.12 | 0.33% | 5,834,439 |
| Aug 20, 2026 | 6.14 | 6.17 | 6.01 | 6.10 | 6.10 | -0.33% | 7,563,100 |
| Aug 19, 2026 | 6.16 | 6.22 | 6.06 | 6.12 | 6.12 | -0.65% | 11,355,700 |
| Aug 18, 2026 | 6.04 | 6.22 | 5.99 | 6.16 | 6.16 | 2.16% | 12,568,100 |
| Aug 17, 2026 | 5.79 | 6.04 | 5.79 | 6.03 | 6.03 | 4.15% | 10,823,158 |
| Aug 14, 2026 | 5.84 | 5.90 | 5.78 | 5.79 | 5.79 | -1.19% | 4,740,601 |
| Aug 13, 2026 | 5.92 | 5.97 | 5.81 | 5.86 | 5.86 | -1.18% | 5,331,697 |
| Aug 12, 2026 | 5.80 | 5.94 | 5.77 | 5.93 | 5.93 | 2.42% | 7,478,164 |
| Aug 11, 2026 | 5.86 | 5.89 | 5.77 | 5.79 | 5.79 | -1.70% | 5,563,200 |
| Aug 10, 2026 | 5.71 | 5.90 | 5.70 | 5.89 | 5.89 | 2.97% | 8,286,713 |
| Aug 7, 2026 | 5.80 | 5.80 | 5.63 | 5.72 | 5.72 | -1.55% | 5,192,837 |
| Aug 6, 2026 | 5.75 | 5.82 | 5.68 | 5.81 | 5.81 | 0.52% | 5,497,896 |
| Aug 5, 2026 | 5.83 | 5.87 | 5.75 | 5.78 | 5.78 | -1.20% | 5,736,909 |
| Aug 4, 2026 | 5.95 | 5.98 | 5.82 | 5.85 | 5.85 | -1.68% | 6,676,333 |
| Aug 3, 2026 | 5.84 | 5.96 | 5.82 | 5.95 | 5.95 | 1.71% | 5,347,581 |
| Jul 31, 2026 | 5.84 | 5.89 | 5.79 | 5.85 | 5.85 | 0.69% | 5,709,160 |