Zhejiang Meida Industrial Co., Ltd. (SHE:002677)
China · Delayed Price · Currency is CNY 7.18
-0.11 (-1.51%)
Oct 24, 2025, 2:45 PM CST
Zhejiang Meida Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.30 | 7.30 | 7.14 | 7.16 | 7.16 | -1.78% | 7,627,300 |
| Oct 23, 2025 | 7.22 | 7.29 | 7.18 | 7.29 | 7.29 | 0.97% | 5,703,100 |
| Oct 22, 2025 | 7.27 | 7.31 | 7.20 | 7.22 | 7.22 | -0.96% | 6,122,551 |
| Oct 21, 2025 | 7.15 | 7.31 | 7.08 | 7.29 | 7.29 | 2.68% | 10,255,638 |
| Oct 20, 2025 | 7.17 | 7.21 | 7.07 | 7.10 | 7.10 | -0.98% | 7,418,300 |
| Oct 17, 2025 | 7.19 | 7.28 | 7.15 | 7.17 | 7.17 | -0.42% | 8,424,100 |
| Oct 16, 2025 | 7.30 | 7.31 | 7.16 | 7.20 | 7.20 | -0.83% | 7,405,740 |
| Oct 15, 2025 | 7.40 | 7.42 | 7.24 | 7.26 | 7.26 | -1.76% | 11,086,380 |
| Oct 14, 2025 | 7.27 | 7.50 | 7.27 | 7.39 | 7.39 | 2.07% | 15,156,466 |
| Oct 13, 2025 | 7.17 | 7.26 | 7.03 | 7.24 | 7.24 | -1.09% | 9,901,220 |
| Oct 10, 2025 | 7.29 | 7.44 | 7.25 | 7.32 | 7.32 | 1.39% | 14,025,200 |
| Oct 9, 2025 | 7.32 | 7.39 | 7.20 | 7.22 | 7.22 | -1.37% | 11,851,720 |
| Sep 30, 2025 | 7.56 | 7.60 | 7.30 | 7.32 | 7.32 | -3.05% | 14,895,500 |
| Sep 29, 2025 | 7.45 | 7.67 | 7.28 | 7.55 | 7.55 | 3.14% | 18,520,391 |
| Sep 26, 2025 | 7.62 | 7.73 | 7.31 | 7.32 | 7.32 | -3.05% | 25,425,646 |
| Sep 25, 2025 | 7.80 | 7.88 | 7.51 | 7.55 | 7.55 | -1.56% | 21,079,900 |
| Sep 24, 2025 | 7.80 | 8.15 | 7.64 | 7.67 | 7.67 | -2.29% | 27,084,662 |
| Sep 23, 2025 | 7.66 | 7.95 | 7.43 | 7.85 | 7.85 | 1.55% | 30,886,790 |
| Sep 22, 2025 | 7.61 | 7.89 | 7.50 | 7.73 | 7.73 | 1.71% | 28,638,712 |
| Sep 19, 2025 | 7.81 | 7.83 | 7.46 | 7.60 | 7.60 | -3.55% | 32,850,397 |
| Sep 18, 2025 | 7.78 | 8.14 | 7.70 | 7.88 | 7.88 | 1.29% | 63,133,307 |
| Sep 17, 2025 | 7.18 | 7.78 | 7.18 | 7.78 | 7.78 | 10.04% | 69,259,861 |
| Sep 16, 2025 | 6.87 | 7.08 | 6.87 | 7.07 | 7.07 | 3.06% | 11,826,727 |
| Sep 15, 2025 | 6.86 | 6.90 | 6.81 | 6.86 | 6.86 | 0.44% | 4,275,030 |
| 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 |