Zhejiang Meida Industrial Co., Ltd. (SHE:002677)
China · Delayed Price · Currency is CNY 6.87
+0.04 (0.59%)
Sep 15, 2025, 1:45 PM CST
Zhejiang Meida Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.90 | 6.90 | 6.83 | 6.83 | 6.83 | -0.58% | 3,076,503 |
| Sep 11, 2025 | 6.89 | 6.90 | 6.80 | 6.87 | 6.87 | - | 3,216,600 |
| Sep 10, 2025 | 6.85 | 6.87 | 6.80 | 6.87 | 6.87 | 0.59% | 3,585,362 |
| Sep 9, 2025 | 6.84 | 6.84 | 6.79 | 6.83 | 6.83 | - | 2,781,400 |
| Sep 8, 2025 | 6.79 | 6.84 | 6.77 | 6.83 | 6.83 | 0.74% | 4,186,143 |
| Sep 5, 2025 | 6.80 | 6.80 | 6.72 | 6.78 | 6.78 | - | 5,265,500 |
| Sep 4, 2025 | 6.77 | 6.83 | 6.74 | 6.78 | 6.78 | 0.30% | 3,728,560 |
| Sep 3, 2025 | 6.90 | 6.93 | 6.74 | 6.76 | 6.76 | -2.03% | 5,598,380 |
| Sep 2, 2025 | 6.87 | 6.91 | 6.81 | 6.90 | 6.90 | - | 4,573,693 |
| Sep 1, 2025 | 6.87 | 6.92 | 6.81 | 6.90 | 6.90 | 0.58% | 4,060,740 |
| Aug 29, 2025 | 6.95 | 6.99 | 6.86 | 6.86 | 6.86 | -1.15% | 5,401,540 |
| Aug 28, 2025 | 6.97 | 7.03 | 6.80 | 6.94 | 6.94 | -0.86% | 9,173,087 |
| Aug 27, 2025 | 7.13 | 7.15 | 6.98 | 7.00 | 7.00 | -1.82% | 7,857,017 |
| Aug 26, 2025 | 7.08 | 7.15 | 7.06 | 7.13 | 7.13 | 0.71% | 6,624,374 |
| Aug 25, 2025 | 7.05 | 7.10 | 7.01 | 7.08 | 7.08 | 0.85% | 7,193,885 |
| Aug 22, 2025 | 7.08 | 7.11 | 6.98 | 7.02 | 7.02 | -1.40% | 7,315,800 |
| Aug 21, 2025 | 7.10 | 7.12 | 7.06 | 7.12 | 7.12 | 0.42% | 5,131,460 |
| Aug 20, 2025 | 7.02 | 7.10 | 6.98 | 7.09 | 7.09 | 1.14% | 4,772,380 |
| Aug 19, 2025 | 7.00 | 7.02 | 6.96 | 7.01 | 7.01 | 0.29% | 4,269,200 |
| Aug 18, 2025 | 7.00 | 7.04 | 6.98 | 6.99 | 6.99 | 0.29% | 4,650,600 |
| Aug 15, 2025 | 7.02 | 7.02 | 6.93 | 6.97 | 6.97 | -0.14% | 5,290,200 |
| Aug 14, 2025 | 7.11 | 7.11 | 6.97 | 6.98 | 6.98 | -1.69% | 5,686,600 |
| Aug 13, 2025 | 7.15 | 7.18 | 7.07 | 7.10 | 7.10 | -0.28% | 4,010,700 |
| Aug 12, 2025 | 7.09 | 7.13 | 7.07 | 7.12 | 7.12 | 0.42% | 4,528,779 |
| Aug 11, 2025 | 7.06 | 7.10 | 7.02 | 7.09 | 7.09 | 0.42% | 4,716,320 |
| Aug 8, 2025 | 7.02 | 7.06 | 6.99 | 7.06 | 7.06 | 0.57% | 4,279,760 |
| Aug 7, 2025 | 7.06 | 7.06 | 7.01 | 7.02 | 7.02 | -0.43% | 2,638,060 |
| Aug 6, 2025 | 7.04 | 7.06 | 6.99 | 7.05 | 7.05 | 0.14% | 2,923,796 |
| Aug 5, 2025 | 6.99 | 7.04 | 6.99 | 7.04 | 7.04 | 1.00% | 3,078,000 |
| Aug 4, 2025 | 6.95 | 6.99 | 6.90 | 6.97 | 6.97 | 0.14% | 2,873,800 |
| Aug 1, 2025 | 6.90 | 6.98 | 6.88 | 6.96 | 6.96 | 0.87% | 3,671,700 |
| Jul 31, 2025 | 7.08 | 7.08 | 6.88 | 6.90 | 6.90 | -2.54% | 8,128,200 |
| Jul 30, 2025 | 7.05 | 7.10 | 7.02 | 7.08 | 7.08 | 0.43% | 5,588,000 |
| Jul 29, 2025 | 7.11 | 7.11 | 7.00 | 7.05 | 7.05 | -0.56% | 5,512,800 |
| Jul 28, 2025 | 7.17 | 7.20 | 7.08 | 7.09 | 7.09 | -1.12% | 4,652,532 |
| Jul 25, 2025 | 7.15 | 7.20 | 7.13 | 7.17 | 7.17 | 0.28% | 5,811,420 |
| Jul 24, 2025 | 7.10 | 7.15 | 7.09 | 7.15 | 7.15 | 0.42% | 5,194,820 |
| Jul 23, 2025 | 7.13 | 7.16 | 7.09 | 7.12 | 7.12 | -0.14% | 4,220,920 |
| Jul 22, 2025 | 7.10 | 7.13 | 7.04 | 7.13 | 7.13 | 0.42% | 4,312,137 |
| Jul 21, 2025 | 7.05 | 7.11 | 7.03 | 7.10 | 7.10 | 1.00% | 4,549,400 |
| Jul 18, 2025 | 7.09 | 7.09 | 7.01 | 7.03 | 7.03 | -0.42% | 4,006,500 |
| Jul 17, 2025 | 7.14 | 7.15 | 7.05 | 7.06 | 7.06 | -1.12% | 4,255,140 |
| Jul 16, 2025 | 7.03 | 7.16 | 7.03 | 7.14 | 7.14 | 1.13% | 6,641,928 |
| Jul 15, 2025 | 7.10 | 7.11 | 6.95 | 7.06 | 7.06 | -1.12% | 5,343,020 |
| Jul 14, 2025 | 7.07 | 7.16 | 7.06 | 7.14 | 7.14 | 0.85% | 6,020,545 |
| Jul 11, 2025 | 7.12 | 7.12 | 7.07 | 7.08 | 7.08 | -0.42% | 3,617,120 |
| Jul 10, 2025 | 7.07 | 7.17 | 7.07 | 7.11 | 7.11 | 0.28% | 3,628,700 |
| Jul 9, 2025 | 7.08 | 7.23 | 7.03 | 7.09 | 7.09 | 0.28% | 5,602,500 |
| Jul 8, 2025 | 7.07 | 7.11 | 7.02 | 7.07 | 7.07 | - | 4,243,420 |
| Jul 7, 2025 | 6.88 | 7.16 | 6.87 | 7.07 | 7.07 | 2.46% | 6,770,100 |