Sichuan Meifeng Chemical Industry Co., Ltd. (SHE:000731)
China · Delayed Price · Currency is CNY 6.33
+0.06 (0.96%)
May 22, 2026, 3:04 PM CST
SHE:000731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 6.61 | 6.63 | 6.51 | 6.54 | 6.54 | -0.76% | 9,993,400 |
| May 14, 2026 | 6.72 | 6.73 | 6.59 | 6.59 | 6.59 | -1.79% | 10,730,490 |
| May 13, 2026 | 6.70 | 6.74 | 6.66 | 6.71 | 6.71 | 0.15% | 8,088,828 |
| May 12, 2026 | 6.85 | 6.87 | 6.68 | 6.70 | 6.70 | -2.05% | 13,311,100 |
| May 11, 2026 | 6.92 | 6.93 | 6.83 | 6.84 | 6.84 | -0.87% | 11,444,500 |
| May 8, 2026 | 6.90 | 6.95 | 6.86 | 6.90 | 6.90 | - | 10,175,700 |
| May 7, 2026 | 7.12 | 7.12 | 6.89 | 6.90 | 6.90 | -3.23% | 22,606,700 |
| May 6, 2026 | 7.26 | 7.26 | 7.02 | 7.13 | 7.13 | -1.52% | 15,514,110 |
| Apr 30, 2026 | 7.33 | 7.43 | 7.21 | 7.24 | 7.24 | -0.69% | 11,709,000 |
| Apr 29, 2026 | 7.20 | 7.33 | 7.12 | 7.29 | 7.29 | 1.39% | 15,739,570 |
| Apr 28, 2026 | 7.00 | 7.26 | 6.95 | 7.19 | 7.19 | 0.98% | 22,817,350 |
| Apr 27, 2026 | 7.18 | 7.26 | 7.04 | 7.12 | 7.12 | -2.20% | 17,601,300 |
| Apr 24, 2026 | 7.26 | 7.45 | 7.16 | 7.28 | 7.28 | 1.39% | 28,814,700 |
| Apr 23, 2026 | 7.25 | 7.33 | 7.09 | 7.18 | 7.18 | -1.10% | 15,473,990 |
| Apr 22, 2026 | 7.27 | 7.37 | 7.18 | 7.26 | 7.26 | -1.09% | 17,346,700 |
| Apr 21, 2026 | 7.06 | 7.47 | 6.99 | 7.34 | 7.34 | 3.53% | 29,406,350 |
| Apr 20, 2026 | 7.10 | 7.16 | 7.01 | 7.09 | 7.09 | -0.98% | 11,126,000 |
| Apr 17, 2026 | 7.07 | 7.18 | 6.97 | 7.16 | 7.16 | 1.27% | 15,822,900 |
| Apr 16, 2026 | 6.95 | 7.11 | 6.86 | 7.07 | 7.07 | 1.58% | 19,892,230 |
| Apr 15, 2026 | 7.09 | 7.09 | 6.88 | 6.96 | 6.96 | -2.11% | 18,414,690 |
| Apr 14, 2026 | 7.17 | 7.20 | 7.02 | 7.11 | 7.11 | -1.39% | 17,673,000 |
| Apr 13, 2026 | 7.18 | 7.27 | 7.03 | 7.21 | 7.21 | 1.98% | 21,933,200 |
| Apr 10, 2026 | 7.18 | 7.22 | 7.06 | 7.07 | 7.07 | -1.26% | 17,601,500 |
| Apr 9, 2026 | 7.19 | 7.23 | 7.08 | 7.16 | 7.16 | -0.14% | 21,161,600 |
| Apr 8, 2026 | 7.20 | 7.25 | 7.08 | 7.17 | 7.17 | -3.11% | 33,613,800 |
| Apr 7, 2026 | 6.91 | 7.44 | 6.87 | 7.40 | 7.40 | 7.40% | 37,702,140 |
| Apr 3, 2026 | 7.29 | 7.30 | 6.80 | 6.89 | 6.89 | -5.23% | 29,416,200 |
| Apr 2, 2026 | 7.32 | 7.40 | 7.19 | 7.27 | 7.27 | -0.14% | 17,296,400 |
| Apr 1, 2026 | 7.38 | 7.45 | 7.22 | 7.28 | 7.28 | 0.69% | 18,838,430 |
| Mar 31, 2026 | 7.63 | 7.68 | 7.23 | 7.23 | 7.23 | -5.49% | 27,577,720 |
| Mar 30, 2026 | 7.84 | 7.95 | 7.61 | 7.65 | 7.65 | -1.54% | 29,053,890 |
| Mar 27, 2026 | 7.71 | 7.99 | 7.71 | 7.77 | 7.77 | 1.04% | 36,003,520 |
| Mar 26, 2026 | 7.71 | 8.10 | 7.64 | 7.69 | 7.69 | 2.95% | 52,200,440 |
| Mar 25, 2026 | 7.26 | 7.67 | 7.13 | 7.47 | 7.47 | 2.33% | 31,198,440 |
| Mar 24, 2026 | 7.39 | 7.47 | 7.09 | 7.30 | 7.30 | -0.68% | 33,104,450 |
| Mar 23, 2026 | 7.66 | 7.86 | 7.29 | 7.35 | 7.35 | -2.78% | 39,321,460 |
| Mar 20, 2026 | 7.55 | 7.90 | 7.40 | 7.56 | 7.56 | 0.93% | 49,868,380 |
| Mar 19, 2026 | 7.97 | 8.06 | 7.47 | 7.49 | 7.49 | -1.71% | 48,933,320 |
| Mar 18, 2026 | 7.84 | 7.88 | 7.52 | 7.62 | 7.62 | -2.81% | 38,320,420 |
| Mar 17, 2026 | 7.83 | 8.18 | 7.78 | 7.84 | 7.84 | -3.45% | 52,998,440 |
| Mar 16, 2026 | 8.27 | 8.63 | 7.95 | 8.12 | 8.12 | -0.25% | 71,582,860 |
| Mar 13, 2026 | 8.20 | 8.56 | 8.06 | 8.14 | 8.14 | 2.39% | 78,085,110 |
| Mar 12, 2026 | 8.00 | 8.12 | 7.80 | 7.95 | 7.95 | 0.38% | 50,003,500 |
| Mar 11, 2026 | 7.89 | 8.03 | 7.78 | 7.92 | 7.92 | 1.41% | 44,244,970 |
| Mar 10, 2026 | 7.78 | 7.89 | 7.61 | 7.81 | 7.81 | -2.25% | 43,479,690 |