Hunan Mendale Hometextile Co.,Ltd (SHE:002397)
China · Delayed Price · Currency is CNY 4.430
-0.150 (-3.28%)
Feb 5, 2026, 3:04 PM CST
SHE:002397 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.54 | 4.59 | 4.42 | 4.43 | 4.43 | -3.28% | 18,469,390 |
| Feb 4, 2026 | 4.53 | 4.63 | 4.48 | 4.58 | 4.58 | 2.23% | 24,688,350 |
| Feb 3, 2026 | 4.55 | 4.60 | 4.45 | 4.48 | 4.48 | -0.22% | 25,696,200 |
| Feb 2, 2026 | 4.41 | 4.64 | 4.41 | 4.49 | 4.49 | 0.90% | 30,133,420 |
| Jan 30, 2026 | 4.38 | 4.51 | 4.35 | 4.45 | 4.45 | 0.91% | 26,777,740 |
| Jan 29, 2026 | 4.42 | 4.68 | 4.38 | 4.41 | 4.41 | 0.46% | 30,931,400 |
| Jan 28, 2026 | 4.49 | 4.53 | 4.36 | 4.39 | 4.39 | -2.23% | 25,142,540 |
| Jan 27, 2026 | 4.59 | 4.63 | 4.32 | 4.49 | 4.49 | -1.97% | 38,745,370 |
| Jan 26, 2026 | 4.93 | 5.03 | 4.53 | 4.58 | 4.58 | -7.10% | 50,400,900 |
| Jan 23, 2026 | 4.82 | 4.98 | 4.76 | 4.93 | 4.93 | 2.28% | 49,078,490 |
| Jan 22, 2026 | 4.76 | 4.95 | 4.64 | 4.82 | 4.82 | 2.99% | 84,820,060 |
| Jan 21, 2026 | 4.25 | 4.68 | 4.22 | 4.68 | 4.68 | 10.12% | 50,869,180 |
| Jan 20, 2026 | 4.04 | 4.28 | 4.01 | 4.25 | 4.25 | 4.94% | 48,537,720 |
| Jan 19, 2026 | 4.02 | 4.08 | 3.99 | 4.05 | 4.05 | 0.25% | 19,278,120 |
| Jan 16, 2026 | 4.00 | 4.10 | 3.93 | 4.04 | 4.04 | 1.51% | 31,579,270 |
| Jan 15, 2026 | 4.02 | 4.19 | 3.96 | 3.98 | 3.98 | -1.00% | 31,738,100 |
| Jan 14, 2026 | 4.00 | 4.06 | 3.95 | 4.02 | 4.02 | 0.75% | 26,825,920 |
| Jan 13, 2026 | 4.00 | 4.06 | 3.97 | 3.99 | 3.99 | -0.25% | 27,360,390 |
| Jan 12, 2026 | 4.01 | 4.01 | 3.93 | 4.00 | 4.00 | -0.50% | 23,042,150 |
| Jan 9, 2026 | 4.05 | 4.09 | 3.96 | 4.02 | 4.02 | -0.74% | 24,542,200 |
| Jan 8, 2026 | 4.00 | 4.07 | 3.96 | 4.05 | 4.05 | 1.50% | 17,670,590 |
| Jan 7, 2026 | 4.05 | 4.06 | 3.97 | 3.99 | 3.99 | -1.72% | 17,791,200 |
| Jan 6, 2026 | 4.00 | 4.10 | 3.99 | 4.06 | 4.06 | 1.25% | 24,946,490 |
| Jan 5, 2026 | 4.04 | 4.08 | 3.99 | 4.01 | 4.01 | -0.50% | 19,184,000 |
| Dec 31, 2025 | 4.03 | 4.08 | 3.93 | 4.03 | 4.03 | - | 22,624,800 |
| Dec 30, 2025 | 3.91 | 4.22 | 3.88 | 4.03 | 4.03 | 2.81% | 42,963,200 |
| Dec 29, 2025 | 4.02 | 4.02 | 3.86 | 3.92 | 3.92 | -2.00% | 24,242,200 |
| Dec 26, 2025 | 4.13 | 4.13 | 3.96 | 4.00 | 4.00 | -3.15% | 32,256,600 |
| Dec 25, 2025 | 4.09 | 4.41 | 4.09 | 4.13 | 4.13 | 0.73% | 32,495,600 |
| Dec 24, 2025 | 4.10 | 4.16 | 4.05 | 4.10 | 4.10 | -0.49% | 18,025,000 |
| Dec 23, 2025 | 4.20 | 4.25 | 4.10 | 4.12 | 4.12 | -1.67% | 19,209,900 |
| Dec 22, 2025 | 4.18 | 4.36 | 4.11 | 4.19 | 4.19 | - | 24,313,580 |
| Dec 19, 2025 | 4.15 | 4.22 | 4.09 | 4.19 | 4.19 | 0.96% | 20,999,930 |
| Dec 18, 2025 | 4.19 | 4.27 | 4.13 | 4.15 | 4.15 | -1.66% | 24,056,070 |
| Dec 17, 2025 | 4.09 | 4.30 | 4.07 | 4.22 | 4.22 | 2.93% | 30,977,600 |
| Dec 16, 2025 | 4.07 | 4.18 | 4.02 | 4.10 | 4.10 | 0.49% | 24,084,150 |
| Dec 15, 2025 | 3.96 | 4.25 | 3.88 | 4.08 | 4.08 | 4.88% | 42,989,480 |
| Dec 12, 2025 | 4.04 | 4.29 | 3.87 | 3.89 | 3.89 | -4.19% | 35,003,400 |
| Dec 11, 2025 | 4.16 | 4.20 | 4.06 | 4.06 | 4.06 | -2.64% | 23,268,900 |
| Dec 10, 2025 | 4.21 | 4.33 | 4.11 | 4.17 | 4.17 | -1.65% | 24,613,500 |
| Dec 9, 2025 | 4.10 | 4.50 | 4.05 | 4.24 | 4.24 | 3.16% | 37,056,100 |
| Dec 8, 2025 | 4.19 | 4.19 | 4.08 | 4.11 | 4.11 | -1.44% | 15,378,600 |
| Dec 5, 2025 | 4.12 | 4.22 | 4.05 | 4.17 | 4.17 | 0.48% | 16,032,200 |
| Dec 4, 2025 | 4.25 | 4.29 | 4.13 | 4.15 | 4.15 | -2.81% | 14,390,690 |
| Dec 3, 2025 | 4.33 | 4.36 | 4.24 | 4.27 | 4.27 | -0.70% | 18,005,900 |
| Dec 2, 2025 | 4.40 | 4.42 | 4.25 | 4.30 | 4.30 | -1.60% | 21,504,000 |
| Dec 1, 2025 | 4.47 | 4.52 | 4.29 | 4.37 | 4.37 | - | 32,631,120 |
| Nov 28, 2025 | 4.25 | 4.53 | 4.08 | 4.37 | 4.37 | 5.05% | 53,052,480 |
| Nov 27, 2025 | 4.47 | 4.47 | 4.15 | 4.16 | 4.16 | -5.67% | 60,811,240 |
| Nov 26, 2025 | 4.00 | 4.41 | 4.00 | 4.41 | 4.41 | 9.98% | 26,717,210 |