Zhejiang Meida Industrial Co., Ltd. (SHE:002677)
China · Delayed Price · Currency is CNY 8.13
-0.15 (-1.81%)
Mar 20, 2026, 3:04 PM CST
Zhejiang Meida Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.43 | 8.48 | 8.23 | 8.28 | 8.28 | -2.70% | 5,938,820 |
| Mar 18, 2026 | 8.47 | 8.52 | 8.30 | 8.51 | 8.51 | 1.07% | 5,066,400 |
| Mar 17, 2026 | 8.59 | 8.62 | 8.41 | 8.42 | 8.42 | -1.98% | 4,394,200 |
| Mar 16, 2026 | 8.55 | 8.65 | 8.43 | 8.59 | 8.59 | 0.82% | 5,091,540 |
| Mar 13, 2026 | 8.62 | 8.75 | 8.52 | 8.52 | 8.52 | -1.39% | 6,984,340 |
| Mar 12, 2026 | 8.94 | 8.94 | 8.57 | 8.64 | 8.64 | -3.57% | 9,678,800 |
| Mar 11, 2026 | 9.14 | 9.24 | 8.92 | 8.96 | 8.96 | -1.97% | 7,234,460 |
| Mar 10, 2026 | 8.90 | 9.15 | 8.89 | 9.14 | 9.14 | 2.58% | 8,786,867 |
| Mar 9, 2026 | 8.76 | 8.91 | 8.63 | 8.91 | 8.91 | 0.79% | 7,387,020 |
| Mar 6, 2026 | 8.75 | 8.91 | 8.70 | 8.84 | 8.84 | 0.68% | 6,200,500 |
| Mar 5, 2026 | 8.79 | 8.93 | 8.61 | 8.78 | 8.78 | 1.74% | 11,235,100 |
| Mar 4, 2026 | 8.60 | 8.74 | 8.48 | 8.63 | 8.63 | -1.26% | 9,452,100 |
| Mar 3, 2026 | 9.05 | 9.30 | 8.72 | 8.74 | 8.74 | -3.96% | 12,645,530 |
| Mar 2, 2026 | 9.50 | 9.55 | 9.03 | 9.10 | 9.10 | -5.70% | 15,075,256 |
| Feb 27, 2026 | 9.60 | 9.66 | 9.50 | 9.65 | 9.65 | -0.10% | 8,198,840 |
| Feb 26, 2026 | 9.46 | 9.98 | 9.41 | 9.66 | 9.66 | 2.44% | 17,546,690 |
| Feb 25, 2026 | 9.00 | 9.64 | 9.00 | 9.43 | 9.43 | 4.89% | 18,547,360 |
| Feb 24, 2026 | 9.07 | 9.22 | 8.94 | 8.99 | 8.99 | - | 10,455,980 |
| Feb 13, 2026 | 8.98 | 9.06 | 8.85 | 8.99 | 8.99 | 0.67% | 6,687,432 |
| Feb 12, 2026 | 8.99 | 9.01 | 8.86 | 8.93 | 8.93 | -0.56% | 7,468,332 |
| Feb 11, 2026 | 9.04 | 9.11 | 8.97 | 8.98 | 8.98 | -0.77% | 6,900,300 |
| Feb 10, 2026 | 9.19 | 9.20 | 9.00 | 9.05 | 9.05 | -1.63% | 9,782,683 |
| Feb 9, 2026 | 9.65 | 9.66 | 9.13 | 9.20 | 9.20 | -3.66% | 19,215,160 |
| Feb 6, 2026 | 9.50 | 9.68 | 9.41 | 9.55 | 9.55 | 0.21% | 9,831,200 |
| Feb 5, 2026 | 9.42 | 9.59 | 9.40 | 9.53 | 9.53 | 0.42% | 8,181,520 |
| Feb 4, 2026 | 9.45 | 9.64 | 9.39 | 9.49 | 9.49 | - | 11,626,610 |
| Feb 3, 2026 | 8.98 | 9.65 | 8.95 | 9.49 | 9.49 | 6.51% | 25,048,620 |
| Feb 2, 2026 | 8.88 | 9.02 | 8.68 | 8.91 | 8.91 | -0.89% | 11,085,180 |
| Jan 30, 2026 | 8.80 | 9.06 | 8.65 | 8.99 | 8.99 | 1.47% | 13,627,380 |
| Jan 29, 2026 | 8.82 | 8.96 | 8.75 | 8.86 | 8.86 | 0.45% | 10,082,000 |
| Jan 28, 2026 | 9.12 | 9.15 | 8.79 | 8.82 | 8.82 | -3.29% | 11,531,200 |
| Jan 27, 2026 | 9.23 | 9.28 | 8.90 | 9.12 | 9.12 | -0.87% | 13,098,700 |
| Jan 26, 2026 | 9.66 | 9.66 | 9.11 | 9.20 | 9.20 | -4.37% | 19,372,700 |
| Jan 23, 2026 | 9.13 | 9.76 | 9.07 | 9.62 | 9.62 | 5.48% | 27,291,500 |
| Jan 22, 2026 | 9.17 | 9.25 | 8.91 | 9.12 | 9.12 | 1.00% | 16,637,300 |
| Jan 21, 2026 | 9.12 | 9.18 | 8.95 | 9.03 | 9.03 | -1.95% | 14,649,520 |
| Jan 20, 2026 | 9.60 | 9.62 | 9.17 | 9.21 | 9.21 | -4.66% | 18,832,400 |
| Jan 19, 2026 | 9.16 | 9.79 | 9.16 | 9.66 | 9.66 | 5.57% | 27,551,620 |
| Jan 16, 2026 | 9.67 | 9.67 | 9.12 | 9.15 | 9.15 | -4.09% | 22,127,320 |
| Jan 15, 2026 | 9.98 | 10.05 | 9.48 | 9.54 | 9.54 | -4.89% | 29,828,040 |
| Jan 14, 2026 | 9.95 | 10.37 | 9.82 | 10.03 | 10.03 | -1.18% | 57,546,960 |
| Jan 13, 2026 | 9.43 | 10.44 | 9.40 | 10.15 | 10.15 | 6.95% | 73,236,840 |
| Jan 12, 2026 | 9.16 | 9.78 | 9.16 | 9.49 | 9.49 | 3.04% | 46,273,480 |
| Jan 9, 2026 | 10.18 | 10.18 | 9.18 | 9.21 | 9.21 | -9.71% | 66,987,438 |
| Jan 8, 2026 | 9.04 | 10.20 | 9.04 | 10.20 | 10.20 | 10.03% | 42,068,040 |
| Jan 7, 2026 | 8.76 | 9.53 | 8.76 | 9.27 | 9.27 | 7.04% | 49,549,050 |
| Jan 6, 2026 | 8.40 | 8.68 | 8.29 | 8.66 | 8.66 | 2.85% | 22,721,580 |
| Jan 5, 2026 | 8.39 | 8.84 | 8.37 | 8.42 | 8.42 | 0.84% | 16,151,190 |
| Dec 31, 2025 | 8.41 | 8.48 | 8.24 | 8.35 | 8.35 | 0.24% | 11,091,360 |
| Dec 30, 2025 | 8.60 | 8.60 | 8.31 | 8.33 | 8.33 | -3.03% | 14,419,900 |