Zhejiang Meida Industrial Co., Ltd. (SHE:002677)
China · Delayed Price · Currency is CNY 8.91
-0.08 (-0.89%)
Feb 2, 2026, 3:04 PM CST
Zhejiang Meida Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 8.46 | 8.67 | 8.27 | 8.59 | 8.59 | 1.54% | 21,158,180 |
| Dec 26, 2025 | 8.48 | 8.62 | 8.35 | 8.46 | 8.46 | - | 17,176,880 |
| Dec 25, 2025 | 8.45 | 8.68 | 8.43 | 8.46 | 8.46 | -0.24% | 16,430,180 |
| Dec 24, 2025 | 8.61 | 8.88 | 8.42 | 8.48 | 8.48 | -1.51% | 27,081,060 |
| Dec 23, 2025 | 8.26 | 8.70 | 8.18 | 8.61 | 8.61 | 3.24% | 38,008,870 |
| Dec 22, 2025 | 8.37 | 8.53 | 8.18 | 8.34 | 8.34 | 0.60% | 52,552,700 |
| Dec 19, 2025 | 7.57 | 8.29 | 7.50 | 8.29 | 8.29 | 9.95% | 24,636,060 |
| Dec 18, 2025 | 7.26 | 7.58 | 7.23 | 7.54 | 7.54 | 3.29% | 10,140,100 |
| Dec 17, 2025 | 7.29 | 7.35 | 7.16 | 7.30 | 7.30 | 0.14% | 5,502,828 |
| Dec 16, 2025 | 7.48 | 7.54 | 7.28 | 7.29 | 7.29 | -2.54% | 6,606,200 |
| Dec 15, 2025 | 7.37 | 7.54 | 7.32 | 7.48 | 7.48 | 1.22% | 8,109,880 |
| Dec 12, 2025 | 7.58 | 7.63 | 7.37 | 7.39 | 7.39 | -2.51% | 10,918,910 |
| Dec 11, 2025 | 7.77 | 7.98 | 7.58 | 7.58 | 7.58 | -2.45% | 12,243,600 |
| Dec 10, 2025 | 7.73 | 7.91 | 7.70 | 7.77 | 7.77 | - | 6,454,100 |
| Dec 9, 2025 | 7.85 | 7.91 | 7.72 | 7.77 | 7.77 | -0.77% | 5,977,000 |
| Dec 8, 2025 | 7.90 | 7.99 | 7.79 | 7.83 | 7.83 | -0.13% | 5,587,786 |
| Dec 5, 2025 | 7.89 | 7.90 | 7.76 | 7.84 | 7.84 | -0.25% | 6,144,560 |
| Dec 4, 2025 | 8.15 | 8.17 | 7.80 | 7.86 | 7.86 | -3.56% | 10,550,900 |
| Dec 3, 2025 | 8.30 | 8.34 | 8.11 | 8.15 | 8.15 | -2.16% | 6,199,003 |
| Dec 2, 2025 | 8.45 | 8.45 | 8.25 | 8.33 | 8.33 | -0.83% | 5,621,500 |
| Dec 1, 2025 | 8.49 | 8.70 | 8.35 | 8.40 | 8.40 | -0.24% | 10,256,250 |
| Nov 28, 2025 | 8.20 | 8.50 | 8.06 | 8.42 | 8.42 | 2.68% | 10,844,300 |
| Nov 27, 2025 | 8.18 | 8.30 | 8.09 | 8.20 | 8.20 | -0.24% | 6,405,460 |
| Nov 26, 2025 | 8.27 | 8.45 | 8.18 | 8.22 | 8.22 | -1.08% | 8,720,500 |
| Nov 25, 2025 | 8.11 | 8.40 | 8.04 | 8.31 | 8.31 | 2.47% | 12,794,280 |
| Nov 24, 2025 | 8.18 | 8.29 | 8.08 | 8.11 | 8.11 | 0.12% | 8,972,720 |
| Nov 21, 2025 | 8.41 | 8.49 | 8.09 | 8.10 | 8.10 | -3.91% | 15,954,180 |
| Nov 20, 2025 | 8.38 | 8.63 | 8.29 | 8.43 | 8.43 | 0.48% | 15,867,850 |