Sichuan Meifeng Chemical Industry Co., Ltd. (SHE:000731)
China · Delayed Price · Currency is CNY 7.39
-0.09 (-1.20%)
Sep 7, 2026, 11:54 AM CST
SHE:000731 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 5.87 | 5.94 | 5.80 | 5.81 | 5.81 | -1.02% | 6,839,468 |
| Jul 29, 2026 | 5.72 | 5.88 | 5.72 | 5.87 | 5.87 | 2.09% | 6,242,800 |
| Jul 28, 2026 | 5.73 | 5.76 | 5.66 | 5.75 | 5.75 | 0.35% | 3,533,200 |
| 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% | 28,455,652 |
| Jul 17, 2026 | 5.89 | 6.04 | 5.74 | 5.78 | 5.78 | -1.87% | 10,287,399 |
| Jul 16, 2026 | 5.82 | 5.94 | 5.68 | 5.89 | 5.89 | 1.03% | 11,143,286 |
| 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% | 10,896,482 |
| Jul 13, 2026 | 5.71 | 6.05 | 5.69 | 5.79 | 5.79 | -0.17% | 17,444,394 |
| Jul 10, 2026 | 5.77 | 5.86 | 5.52 | 5.80 | 5.80 | -0.17% | 15,117,902 |
| Jul 9, 2026 | 5.60 | 5.82 | 5.42 | 5.81 | 5.81 | 3.75% | 19,708,764 |
| Jul 8, 2026 | 5.42 | 5.66 | 5.39 | 5.60 | 5.60 | 3.51% | 14,341,465 |
| 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% | 10,684,276 |