Hunan Mendale Hometextile Co.,Ltd (SHE:002397)
China · Delayed Price · Currency is CNY 5.05
+0.22 (4.55%)
May 6, 2026, 3:04 PM CST
SHE:002397 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.89 | 5.08 | 4.66 | 5.05 | 5.05 | 4.55% | 46,049,295 |
| Apr 30, 2026 | 4.74 | 4.83 | 4.70 | 4.83 | 4.83 | 2.55% | 29,911,399 |
| Apr 29, 2026 | 4.63 | 4.82 | 4.54 | 4.71 | 4.71 | 0.86% | 41,242,385 |
| Apr 28, 2026 | 4.52 | 4.79 | 4.48 | 4.67 | 4.67 | 3.78% | 58,430,510 |
| Apr 27, 2026 | 4.42 | 4.59 | 4.42 | 4.50 | 4.50 | 3.93% | 42,917,480 |
| Apr 24, 2026 | 4.36 | 4.43 | 4.29 | 4.33 | 4.33 | -1.37% | 29,263,800 |
| Apr 23, 2026 | 4.52 | 4.60 | 4.38 | 4.39 | 4.39 | -4.36% | 53,928,877 |
| Apr 22, 2026 | 4.22 | 4.59 | 4.16 | 4.59 | 4.59 | 10.07% | 47,398,800 |
| Apr 21, 2026 | 4.11 | 4.19 | 4.08 | 4.17 | 4.17 | 1.71% | 16,273,800 |
| Apr 20, 2026 | 4.03 | 4.16 | 4.01 | 4.10 | 4.10 | 1.49% | 17,164,100 |
| Apr 17, 2026 | 4.20 | 4.20 | 4.00 | 4.04 | 4.04 | -3.58% | 24,969,200 |
| Apr 16, 2026 | 4.09 | 4.20 | 4.07 | 4.19 | 4.19 | 2.70% | 16,416,648 |
| Apr 15, 2026 | 4.19 | 4.20 | 4.06 | 4.08 | 4.08 | -2.63% | 15,706,300 |
| Apr 14, 2026 | 4.16 | 4.19 | 4.03 | 4.19 | 4.19 | 0.96% | 25,050,040 |
| Apr 13, 2026 | 3.95 | 4.24 | 3.90 | 4.15 | 4.15 | 5.06% | 36,473,790 |
| Apr 10, 2026 | 3.88 | 4.12 | 3.84 | 3.95 | 3.95 | 3.67% | 22,372,510 |
| Apr 9, 2026 | 3.87 | 3.89 | 3.79 | 3.81 | 3.81 | -1.80% | 10,507,840 |
| Apr 8, 2026 | 3.88 | 3.89 | 3.82 | 3.88 | 3.88 | 2.11% | 13,359,800 |
| Apr 7, 2026 | 3.71 | 3.84 | 3.68 | 3.80 | 3.80 | 2.98% | 15,965,600 |
| Apr 3, 2026 | 3.87 | 3.88 | 3.67 | 3.69 | 3.69 | -4.65% | 13,405,700 |
| Apr 2, 2026 | 3.85 | 3.91 | 3.77 | 3.87 | 3.87 | 1.04% | 16,687,730 |
| Apr 1, 2026 | 3.88 | 3.91 | 3.79 | 3.83 | 3.83 | 0.26% | 14,376,600 |
| Mar 31, 2026 | 3.95 | 3.99 | 3.81 | 3.82 | 3.82 | -3.05% | 14,789,290 |
| Mar 30, 2026 | 3.85 | 3.99 | 3.84 | 3.94 | 3.94 | 1.03% | 13,212,790 |
| Mar 27, 2026 | 3.80 | 3.92 | 3.80 | 3.90 | 3.90 | 1.56% | 9,785,700 |
| Mar 26, 2026 | 3.92 | 3.95 | 3.81 | 3.84 | 3.84 | -1.03% | 11,182,900 |
| Mar 25, 2026 | 3.87 | 3.92 | 3.81 | 3.88 | 3.88 | 1.31% | 15,026,800 |
| Mar 24, 2026 | 3.70 | 3.85 | 3.65 | 3.83 | 3.83 | 6.39% | 21,626,304 |
| Mar 23, 2026 | 3.79 | 3.82 | 3.58 | 3.60 | 3.60 | -6.49% | 20,233,950 |
| Mar 20, 2026 | 3.98 | 4.00 | 3.84 | 3.85 | 3.85 | -2.78% | 13,659,386 |
| Mar 19, 2026 | 4.06 | 4.09 | 3.93 | 3.96 | 3.96 | -3.41% | 16,179,300 |
| Mar 18, 2026 | 4.04 | 4.10 | 4.00 | 4.10 | 4.10 | 1.49% | 11,780,100 |
| Mar 17, 2026 | 4.12 | 4.14 | 4.03 | 4.04 | 4.04 | -1.46% | 13,467,400 |
| Mar 16, 2026 | 4.08 | 4.17 | 4.08 | 4.10 | 4.10 | -0.24% | 11,599,000 |
| Mar 13, 2026 | 4.09 | 4.19 | 4.08 | 4.11 | 4.11 | -0.24% | 13,400,100 |
| Mar 12, 2026 | 4.19 | 4.21 | 4.11 | 4.12 | 4.12 | -1.67% | 11,689,600 |
| Mar 11, 2026 | 4.26 | 4.29 | 4.17 | 4.19 | 4.19 | -1.64% | 12,756,600 |
| Mar 10, 2026 | 4.25 | 4.31 | 4.24 | 4.26 | 4.26 | 0.47% | 10,387,204 |
| Mar 9, 2026 | 4.16 | 4.25 | 4.09 | 4.24 | 4.24 | -0.93% | 15,852,800 |
| Mar 6, 2026 | 4.20 | 4.32 | 4.16 | 4.28 | 4.28 | 1.90% | 13,552,600 |
| Mar 5, 2026 | 4.18 | 4.26 | 4.16 | 4.20 | 4.20 | 1.45% | 11,674,500 |
| Mar 4, 2026 | 4.13 | 4.20 | 4.07 | 4.14 | 4.14 | -0.72% | 14,986,100 |
| Mar 3, 2026 | 4.41 | 4.44 | 4.14 | 4.17 | 4.17 | -5.66% | 25,762,500 |
| Mar 2, 2026 | 4.35 | 4.57 | 4.26 | 4.42 | 4.42 | 0.45% | 32,579,400 |
| Feb 27, 2026 | 4.44 | 4.44 | 4.35 | 4.40 | 4.40 | -1.35% | 21,366,380 |
| Feb 26, 2026 | 4.56 | 4.58 | 4.42 | 4.46 | 4.46 | -2.19% | 17,483,880 |
| Feb 25, 2026 | 4.49 | 4.63 | 4.48 | 4.56 | 4.56 | 1.56% | 16,699,830 |
| Feb 24, 2026 | 4.44 | 4.53 | 4.41 | 4.49 | 4.49 | 2.51% | 18,029,500 |
| Feb 13, 2026 | 4.50 | 4.50 | 4.36 | 4.38 | 4.38 | -1.57% | 14,165,540 |
| Feb 12, 2026 | 4.52 | 4.55 | 4.44 | 4.45 | 4.45 | -1.77% | 22,643,780 |