Zhejiang Meida Industrial Co., Ltd. (SHE:002677)
China · Delayed Price · Currency is CNY 7.50
-0.33 (-4.21%)
May 21, 2026, 3:04 PM CST
Zhejiang Meida Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.86 | 7.92 | 7.63 | 7.63 | - | -2.55% | 4,106,400 |
| 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 |
| 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 |