Hunan Mendale Hometextile Co.,Ltd (SHE:002397)
China · Delayed Price · Currency is CNY 4.610
-0.260 (-5.34%)
May 26, 2026, 3:04 PM CST
SHE:002397 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.83 | 4.83 | 4.52 | 4.61 | 4.61 | -5.34% | 41,247,279 |
| May 25, 2026 | 5.31 | 5.31 | 4.83 | 4.87 | 4.87 | -7.77% | 31,976,861 |
| May 22, 2026 | 5.26 | 5.33 | 5.20 | 5.28 | 5.28 | 1.15% | 15,347,700 |
| May 21, 2026 | 5.45 | 5.60 | 5.20 | 5.22 | 5.22 | -4.40% | 24,580,400 |
| May 20, 2026 | 5.44 | 5.49 | 5.31 | 5.46 | 5.46 | 0.74% | 15,323,100 |
| May 19, 2026 | 5.45 | 5.51 | 5.31 | 5.42 | 5.42 | 0.93% | 17,617,090 |
| May 18, 2026 | 5.20 | 5.39 | 5.20 | 5.37 | 5.37 | 2.29% | 25,397,200 |
| May 15, 2026 | 5.41 | 5.45 | 5.15 | 5.25 | 5.25 | -2.96% | 37,189,660 |
| May 14, 2026 | 5.68 | 5.88 | 5.38 | 5.41 | 5.41 | -4.42% | 36,097,030 |
| May 13, 2026 | 5.83 | 5.86 | 5.61 | 5.66 | 5.66 | -2.41% | 37,852,200 |
| May 12, 2026 | 5.74 | 5.91 | 5.59 | 5.80 | 5.80 | 1.22% | 49,559,130 |
| May 11, 2026 | 5.60 | 5.90 | 5.33 | 5.73 | 5.73 | 3.80% | 70,021,250 |
| May 8, 2026 | 5.10 | 5.52 | 5.04 | 5.52 | 5.52 | 9.96% | 36,232,860 |
| May 7, 2026 | 5.05 | 5.20 | 4.94 | 5.02 | 5.02 | -0.59% | 43,317,810 |
| May 6, 2026 | 4.89 | 5.08 | 4.66 | 5.05 | 5.05 | 4.55% | 46,049,290 |
| Apr 30, 2026 | 4.74 | 4.83 | 4.70 | 4.83 | 4.83 | 2.55% | 29,911,390 |
| Apr 29, 2026 | 4.63 | 4.82 | 4.54 | 4.71 | 4.71 | 0.86% | 41,242,380 |
| 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% | 53,928,870 |
| 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% | 16,416,640 |
| 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% | 21,626,300 |
| 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% | 13,659,380 |
| 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 |