Zhejiang Meida Industrial Co., Ltd. (SHE:002677)
China · Delayed Price · Currency is CNY 7.77
+0.07 (0.91%)
Apr 10, 2026, 3:04 PM CST
Zhejiang Meida Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.79 | 7.84 | 7.74 | 7.77 | 7.77 | 0.91% | 4,833,680 |
| Apr 9, 2026 | 7.92 | 7.96 | 7.63 | 7.70 | 7.70 | -3.27% | 7,328,700 |
| Apr 8, 2026 | 7.97 | 8.04 | 7.92 | 7.96 | 7.96 | 1.92% | 5,599,260 |
| Apr 7, 2026 | 7.67 | 7.83 | 7.64 | 7.81 | 7.81 | 1.83% | 3,653,600 |
| Apr 3, 2026 | 7.98 | 7.98 | 7.61 | 7.67 | 7.67 | -3.76% | 4,975,800 |
| Apr 2, 2026 | 8.07 | 8.14 | 7.88 | 7.97 | 7.97 | -1.48% | 3,497,200 |
| Apr 1, 2026 | 8.15 | 8.17 | 8.00 | 8.09 | 8.09 | 1.00% | 3,783,100 |
| Mar 31, 2026 | 8.08 | 8.25 | 7.97 | 8.01 | 8.01 | - | 6,035,500 |
| Mar 30, 2026 | 7.86 | 8.05 | 7.81 | 8.01 | 8.01 | 1.39% | 4,671,360 |
| Mar 27, 2026 | 7.70 | 7.92 | 7.65 | 7.90 | 7.90 | 1.28% | 4,950,500 |
| Mar 26, 2026 | 7.96 | 8.08 | 7.75 | 7.80 | 7.80 | -2.13% | 7,060,360 |
| Mar 25, 2026 | 8.04 | 8.05 | 7.93 | 7.97 | 7.97 | -0.50% | 5,719,000 |
| Mar 24, 2026 | 7.87 | 8.02 | 7.74 | 8.01 | 8.01 | 4.84% | 12,478,000 |
| Mar 23, 2026 | 8.00 | 8.08 | 7.57 | 7.64 | 7.64 | -6.03% | 13,190,600 |
| Mar 20, 2026 | 8.28 | 8.32 | 8.13 | 8.13 | 8.13 | -1.81% | 6,128,700 |
| 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 |