Zhejiang Meida Industrial Co., Ltd. (SHE:002677)
China · Delayed Price · Currency is CNY 6.59
-0.06 (-0.90%)
Jun 11, 2026, 10:50 AM CST
Zhejiang Meida Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 6.75 | 6.86 | 6.43 | 6.58 | - | -3.80% | 7,970,338 |
| Jun 9, 2026 | 7.05 | 7.18 | 6.76 | 6.84 | 6.84 | -2.70% | 6,905,880 |
| Jun 8, 2026 | 7.17 | 7.28 | 6.92 | 7.03 | 7.03 | -3.03% | 5,530,260 |
| Jun 5, 2026 | 7.46 | 7.50 | 7.13 | 7.25 | 7.25 | -2.68% | 5,593,280 |
| Jun 4, 2026 | 7.35 | 7.53 | 7.24 | 7.45 | 7.45 | 1.22% | 5,738,920 |
| Jun 3, 2026 | 7.18 | 7.43 | 7.16 | 7.36 | 7.36 | 1.52% | 6,319,420 |
| Jun 2, 2026 | 7.19 | 7.28 | 6.98 | 7.25 | 7.25 | 0.69% | 8,056,858 |
| Jun 1, 2026 | 7.05 | 7.23 | 6.99 | 7.20 | 7.20 | 2.13% | 4,613,100 |
| May 29, 2026 | 7.14 | 7.23 | 7.00 | 7.05 | 7.05 | -1.54% | 5,084,900 |
| May 28, 2026 | 7.24 | 7.30 | 7.00 | 7.16 | 7.16 | -0.83% | 5,316,520 |
| May 27, 2026 | 7.50 | 7.50 | 7.20 | 7.22 | 7.22 | -4.12% | 7,218,700 |
| May 26, 2026 | 7.86 | 7.86 | 7.45 | 7.53 | 7.53 | -4.32% | 8,629,020 |
| May 25, 2026 | 7.52 | 8.20 | 7.52 | 7.87 | 7.87 | 4.65% | 11,936,080 |
| May 22, 2026 | 7.60 | 7.64 | 7.50 | 7.52 | 7.52 | 0.27% | 4,516,600 |
| May 21, 2026 | 7.83 | 7.92 | 7.48 | 7.50 | 7.50 | -4.21% | 7,671,300 |
| May 20, 2026 | 7.93 | 7.95 | 7.67 | 7.83 | 7.83 | -0.76% | 4,827,800 |
| May 19, 2026 | 7.98 | 8.04 | 7.80 | 7.89 | 7.89 | -1.13% | 4,233,900 |
| May 18, 2026 | 7.86 | 8.02 | 7.73 | 7.98 | 7.98 | 1.01% | 8,469,186 |
| May 15, 2026 | 7.92 | 8.03 | 7.84 | 7.90 | 7.90 | -0.63% | 5,126,280 |
| May 14, 2026 | 8.32 | 8.34 | 7.95 | 7.95 | 7.95 | -4.22% | 7,642,400 |
| May 13, 2026 | 8.25 | 8.36 | 8.13 | 8.30 | 8.30 | -0.12% | 7,997,800 |
| May 12, 2026 | 8.40 | 8.51 | 8.21 | 8.31 | 8.31 | -1.31% | 9,546,300 |
| May 11, 2026 | 8.25 | 8.48 | 8.14 | 8.42 | 8.42 | 2.06% | 9,935,763 |
| May 8, 2026 | 7.90 | 8.48 | 7.88 | 8.25 | 8.25 | 4.43% | 15,663,230 |
| May 7, 2026 | 7.93 | 8.02 | 7.85 | 7.90 | 7.90 | -0.38% | 7,343,660 |
| May 6, 2026 | 7.99 | 8.04 | 7.85 | 7.93 | 7.93 | -0.75% | 7,107,339 |
| Apr 30, 2026 | 7.92 | 8.06 | 7.79 | 7.99 | 7.99 | 1.01% | 8,368,600 |
| Apr 29, 2026 | 7.91 | 7.99 | 7.76 | 7.91 | 7.91 | -0.25% | 8,477,880 |
| Apr 28, 2026 | 7.69 | 8.12 | 7.60 | 7.93 | 7.93 | 3.12% | 20,950,120 |
| Apr 27, 2026 | 7.62 | 7.69 | 7.12 | 7.69 | 7.69 | 0.52% | 15,368,800 |
| Apr 24, 2026 | 7.32 | 7.70 | 7.26 | 7.65 | 7.65 | 4.37% | 10,500,500 |
| Apr 23, 2026 | 7.45 | 7.50 | 7.29 | 7.33 | 7.33 | -2.01% | 9,912,620 |
| Apr 22, 2026 | 7.53 | 7.56 | 7.42 | 7.48 | 7.48 | -1.32% | 5,826,400 |
| Apr 21, 2026 | 7.60 | 7.63 | 7.53 | 7.58 | 7.58 | -0.52% | 4,540,400 |
| Apr 20, 2026 | 7.71 | 7.75 | 7.60 | 7.62 | 7.62 | -1.04% | 5,043,400 |
| Apr 17, 2026 | 7.89 | 7.92 | 7.64 | 7.70 | 7.70 | -2.04% | 5,953,163 |
| Apr 16, 2026 | 7.68 | 7.88 | 7.66 | 7.86 | 7.86 | 2.61% | 6,061,100 |
| Apr 15, 2026 | 7.67 | 7.84 | 7.63 | 7.66 | 7.66 | - | 4,854,400 |
| Apr 14, 2026 | 7.60 | 7.67 | 7.49 | 7.66 | 7.66 | 1.19% | 5,807,504 |
| Apr 13, 2026 | 7.73 | 7.76 | 7.51 | 7.57 | 7.57 | -2.57% | 7,338,000 |
| 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 |