Zhejiang Meida Industrial Co., Ltd. (SHE:002677)
China · Delayed Price · Currency is CNY 6.79
+0.11 (1.65%)
Sep 1, 2026, 3:04 PM CST
Zhejiang Meida Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.70 | 6.87 | 6.65 | 6.79 | 6.79 | 1.65% | 5,830,838 |
| Aug 31, 2026 | 6.76 | 6.80 | 6.63 | 6.68 | 6.68 | -1.76% | 4,958,200 |
| Aug 28, 2026 | 6.84 | 6.88 | 6.78 | 6.80 | 6.80 | -0.58% | 3,217,000 |
| Aug 27, 2026 | 6.89 | 6.91 | 6.81 | 6.84 | 6.84 | -0.73% | 4,265,200 |
| Aug 26, 2026 | 6.96 | 7.08 | 6.85 | 6.89 | 6.89 | -0.72% | 5,406,900 |
| Aug 25, 2026 | 6.64 | 7.00 | 6.64 | 6.94 | 6.94 | 3.89% | 6,863,100 |
| Aug 24, 2026 | 6.79 | 6.85 | 6.61 | 6.68 | 6.68 | -1.76% | 5,299,040 |
| Aug 21, 2026 | 6.82 | 6.85 | 6.70 | 6.80 | 6.80 | -0.87% | 4,685,995 |
| Aug 20, 2026 | 6.90 | 6.92 | 6.81 | 6.86 | 6.86 | 0.59% | 4,467,492 |
| Aug 19, 2026 | 7.04 | 7.07 | 6.81 | 6.82 | 6.82 | -2.99% | 6,959,700 |
| Aug 18, 2026 | 7.03 | 7.08 | 6.95 | 7.03 | 7.03 | -0.42% | 5,188,600 |
| Aug 17, 2026 | 7.11 | 7.12 | 7.00 | 7.06 | 7.06 | -0.84% | 6,318,900 |
| Aug 14, 2026 | 7.28 | 7.28 | 7.00 | 7.12 | 7.12 | -2.20% | 9,784,846 |
| Aug 13, 2026 | 7.55 | 7.68 | 7.27 | 7.28 | 7.28 | -4.34% | 14,927,546 |
| Aug 12, 2026 | 7.11 | 7.76 | 7.00 | 7.61 | 7.61 | 7.18% | 24,602,577 |
| Aug 11, 2026 | 6.98 | 7.13 | 6.82 | 7.10 | 7.10 | 2.31% | 10,610,602 |
| Aug 10, 2026 | 6.75 | 6.96 | 6.70 | 6.94 | 6.94 | 2.51% | 8,131,800 |
| Aug 7, 2026 | 6.74 | 6.84 | 6.47 | 6.77 | 6.77 | 1.20% | 8,730,720 |
| Aug 6, 2026 | 6.61 | 6.70 | 6.54 | 6.69 | 6.69 | 0.45% | 6,720,600 |
| Aug 5, 2026 | 6.68 | 6.78 | 6.58 | 6.66 | 6.66 | 1.06% | 7,685,658 |
| Aug 4, 2026 | 6.62 | 6.70 | 6.55 | 6.59 | 6.59 | 1.54% | 8,568,038 |
| Aug 3, 2026 | 6.47 | 6.53 | 6.36 | 6.49 | 6.49 | 2.37% | 7,483,420 |
| Jul 31, 2026 | 6.22 | 6.40 | 6.21 | 6.34 | 6.34 | 1.60% | 9,628,002 |
| Jul 30, 2026 | 6.45 | 6.55 | 6.20 | 6.24 | 6.24 | -2.95% | 12,313,930 |
| Jul 29, 2026 | 6.40 | 6.58 | 6.35 | 6.43 | 6.43 | 0.63% | 11,685,479 |
| Jul 28, 2026 | 6.35 | 6.57 | 6.32 | 6.39 | 6.39 | -0.93% | 10,768,499 |
| Jul 27, 2026 | 6.08 | 6.58 | 6.07 | 6.45 | 6.45 | 6.09% | 17,767,709 |
| Jul 24, 2026 | 6.21 | 6.30 | 6.05 | 6.08 | 6.08 | -3.65% | 13,005,051 |
| Jul 23, 2026 | 6.01 | 6.35 | 6.00 | 6.31 | 6.31 | 0.80% | 17,379,450 |
| Jul 22, 2026 | 5.90 | 6.41 | 5.87 | 6.26 | 6.26 | -2.80% | 31,490,400 |
| Jul 21, 2026 | 6.49 | 6.70 | 6.44 | 6.44 | 6.44 | -10.06% | 9,323,400 |
| Jul 20, 2026 | 8.20 | 8.20 | 7.16 | 7.16 | 7.16 | -9.94% | 33,479,620 |
| Jul 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 9.96% | 6,864,999 |
| Jul 9, 2026 | 6.92 | 7.23 | 6.75 | 7.23 | 7.23 | 10.05% | 15,328,100 |
| Jul 8, 2026 | 6.02 | 6.57 | 5.74 | 6.57 | 6.57 | 10.05% | 21,218,863 |
| Jul 7, 2026 | 5.99 | 6.12 | 5.77 | 5.97 | 5.97 | -0.83% | 13,535,380 |
| Jul 6, 2026 | 6.23 | 6.27 | 5.86 | 6.02 | 6.02 | -3.37% | 19,563,020 |
| Jul 3, 2026 | 5.71 | 6.23 | 5.71 | 6.23 | 6.23 | 10.07% | 5,330,380 |
| Jul 2, 2026 | 5.70 | 5.86 | 5.61 | 5.66 | 5.66 | 0.18% | 6,334,400 |
| Jul 1, 2026 | 5.55 | 5.75 | 5.47 | 5.65 | 5.65 | 2.17% | 6,718,492 |
| Jun 30, 2026 | 5.66 | 5.77 | 5.48 | 5.53 | 5.53 | -1.43% | 7,333,250 |
| Jun 29, 2026 | 5.59 | 5.70 | 5.41 | 5.61 | 5.61 | -0.36% | 8,482,500 |
| Jun 26, 2026 | 5.81 | 5.83 | 5.61 | 5.63 | 5.63 | -3.10% | 6,519,880 |
| Jun 25, 2026 | 5.91 | 5.93 | 5.70 | 5.81 | 5.81 | -1.36% | 7,274,080 |
| Jun 24, 2026 | 6.18 | 6.18 | 5.85 | 5.89 | 5.89 | -4.07% | 7,078,562 |
| Jun 23, 2026 | 6.09 | 6.35 | 6.09 | 6.14 | 6.14 | 0.82% | 7,843,520 |
| Jun 22, 2026 | 6.17 | 6.17 | 5.95 | 6.09 | 6.09 | -1.20% | 7,684,955 |
| Jun 18, 2026 | 6.28 | 6.30 | 6.14 | 6.18 | 6.16 | -1.59% | 5,768,911 |
| Jun 17, 2026 | 6.48 | 6.51 | 6.24 | 6.28 | 6.26 | -4.12% | 7,629,300 |
| Jun 16, 2026 | 6.68 | 6.70 | 6.49 | 6.55 | 6.53 | -2.09% | 5,611,003 |