Sichuan Meifeng Chemical Industry Co., Ltd. (SHE:000731)
China · Delayed Price · Currency is CNY 5.73
+0.02 (0.35%)
Jul 27, 2026, 3:04 PM CST
SHE:000731 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.70 | 5.75 | 5.63 | 5.73 | 5.73 | 0.35% | 4,797,035 |
| Jul 24, 2026 | 5.84 | 5.91 | 5.66 | 5.71 | 5.71 | -2.89% | 7,970,300 |
| Jul 23, 2026 | 5.84 | 5.94 | 5.81 | 5.88 | 5.88 | 0.17% | 7,229,200 |
| Jul 22, 2026 | 6.04 | 6.04 | 5.81 | 5.87 | 5.87 | -2.81% | 12,942,869 |
| Jul 21, 2026 | 6.13 | 6.14 | 5.94 | 6.04 | 6.04 | -0.98% | 18,578,400 |
| Jul 20, 2026 | 5.75 | 6.22 | 5.74 | 6.10 | 6.10 | 5.54% | 28,455,650 |
| Jul 17, 2026 | 5.89 | 6.04 | 5.74 | 5.78 | 5.78 | -1.87% | 10,287,390 |
| Jul 16, 2026 | 5.82 | 5.94 | 5.68 | 5.89 | 5.89 | 1.03% | 11,144,886 |
| Jul 15, 2026 | 5.65 | 5.91 | 5.62 | 5.83 | 5.83 | 0.52% | 9,989,107 |
| Jul 14, 2026 | 5.75 | 5.89 | 5.68 | 5.80 | 5.80 | 0.17% | 10,896,480 |
| Jul 13, 2026 | 5.71 | 6.05 | 5.69 | 5.79 | 5.79 | -0.17% | 17,444,390 |
| Jul 10, 2026 | 5.77 | 5.86 | 5.52 | 5.80 | 5.80 | -0.17% | 15,121,902 |
| Jul 9, 2026 | 5.60 | 5.82 | 5.42 | 5.81 | 5.81 | 3.75% | 19,709,264 |
| Jul 8, 2026 | 5.42 | 5.66 | 5.39 | 5.60 | 5.60 | 3.51% | 14,342,165 |
| Jul 7, 2026 | 5.33 | 5.43 | 5.25 | 5.41 | 5.41 | 0.74% | 9,277,039 |
| Jul 6, 2026 | 5.28 | 5.46 | 5.25 | 5.37 | 5.37 | 1.70% | 7,719,200 |
| Jul 3, 2026 | 5.26 | 5.32 | 5.21 | 5.28 | 5.28 | 0.38% | 5,957,579 |
| Jul 2, 2026 | 5.22 | 5.32 | 5.15 | 5.26 | 5.26 | 0.77% | 7,126,667 |
| Jul 1, 2026 | 5.11 | 5.32 | 5.06 | 5.22 | 5.22 | 2.15% | 8,899,007 |
| Jun 30, 2026 | 5.19 | 5.22 | 5.07 | 5.11 | 5.11 | -2.11% | 8,671,573 |
| Jun 29, 2026 | 5.42 | 5.54 | 5.09 | 5.22 | 5.22 | 0.19% | 10,684,270 |
| Jun 26, 2026 | 5.23 | 5.38 | 5.13 | 5.21 | 5.21 | -0.95% | 10,824,850 |
| Jun 25, 2026 | 5.36 | 5.41 | 5.20 | 5.26 | 5.26 | -2.59% | 8,890,638 |
| Jun 24, 2026 | 5.55 | 5.62 | 5.38 | 5.40 | 5.40 | -3.57% | 8,937,200 |
| Jun 23, 2026 | 5.59 | 5.76 | 5.57 | 5.60 | 5.60 | -0.71% | 8,476,420 |
| Jun 22, 2026 | 5.46 | 5.66 | 5.31 | 5.64 | 5.64 | 2.92% | 8,453,801 |
| Jun 18, 2026 | 5.60 | 5.60 | 5.48 | 5.48 | 5.48 | -2.49% | 5,906,516 |
| Jun 17, 2026 | 5.82 | 5.84 | 5.58 | 5.62 | 5.62 | -3.27% | 8,035,800 |
| Jun 16, 2026 | 5.90 | 5.90 | 5.79 | 5.81 | 5.81 | -1.53% | 4,625,280 |
| Jun 15, 2026 | 5.91 | 6.01 | 5.87 | 5.90 | 5.90 | -0.17% | 5,364,200 |
| Jun 12, 2026 | 5.87 | 5.97 | 5.74 | 5.91 | 5.91 | 0.51% | 8,119,300 |
| Jun 11, 2026 | 5.78 | 5.94 | 5.74 | 5.88 | 5.88 | 1.73% | 8,439,900 |
| Jun 10, 2026 | 5.83 | 5.87 | 5.70 | 5.78 | 5.78 | -1.20% | 5,012,600 |
| Jun 9, 2026 | 5.99 | 6.01 | 5.81 | 5.85 | 5.85 | -2.34% | 7,433,028 |
| Jun 8, 2026 | 5.88 | 6.09 | 5.83 | 5.99 | 5.99 | 0.84% | 8,860,328 |
| Jun 5, 2026 | 5.91 | 6.01 | 5.84 | 5.94 | 5.94 | 0.34% | 6,233,800 |
| Jun 4, 2026 | 6.07 | 6.07 | 5.87 | 5.92 | 5.92 | -2.63% | 6,345,102 |
| Jun 3, 2026 | 6.08 | 6.09 | 5.99 | 6.08 | 6.08 | - | 4,680,000 |
| Jun 2, 2026 | 6.18 | 6.19 | 6.03 | 6.08 | 6.08 | -1.46% | 6,000,890 |
| Jun 1, 2026 | 6.06 | 6.20 | 6.00 | 6.17 | 6.17 | 1.82% | 6,904,343 |
| May 29, 2026 | 6.03 | 6.12 | 6.03 | 6.06 | 6.06 | 0.17% | 6,098,220 |
| May 28, 2026 | 5.98 | 6.07 | 5.95 | 6.05 | 6.05 | 0.83% | 5,718,825 |
| May 27, 2026 | 6.09 | 6.09 | 5.92 | 6.00 | 6.00 | -0.99% | 7,139,762 |
| May 26, 2026 | 6.15 | 6.17 | 6.01 | 6.06 | 6.06 | -2.42% | 10,163,462 |
| May 25, 2026 | 6.32 | 6.33 | 6.15 | 6.21 | 6.21 | -1.90% | 7,403,500 |
| May 22, 2026 | 6.25 | 6.36 | 6.20 | 6.33 | 6.33 | 0.96% | 8,266,554 |
| May 21, 2026 | 6.26 | 6.32 | 6.23 | 6.27 | 6.27 | 0.32% | 11,419,200 |
| May 20, 2026 | 6.39 | 6.39 | 6.19 | 6.25 | 6.25 | -2.34% | 9,467,397 |
| May 19, 2026 | 6.49 | 6.50 | 6.34 | 6.40 | 6.40 | -1.39% | 9,034,302 |
| May 18, 2026 | 6.53 | 6.54 | 6.38 | 6.49 | 6.49 | -0.76% | 9,624,500 |