Zhejiang Meida Industrial Co., Ltd. (SHE:002677)
China · Delayed Price · Currency is CNY 5.66
-0.13 (-2.25%)
Oct 30, 2026, 3:04 PM CST
Zhejiang Meida Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.98 | 5.98 | 5.65 | 5.66 | 5.66 | -2.25% | 4,500,298 |
| Oct 29, 2026 | 5.95 | 5.99 | 5.77 | 5.79 | 5.79 | -2.85% | 4,600,400 |
| Oct 28, 2026 | 5.86 | 6.02 | 5.84 | 5.96 | 5.96 | 2.58% | 5,965,900 |
| Oct 27, 2026 | 6.01 | 6.10 | 5.80 | 5.81 | 5.81 | -3.65% | 4,555,600 |
| Oct 26, 2026 | 5.98 | 6.10 | 5.97 | 6.03 | 6.03 | -0.17% | 3,742,160 |
| Oct 23, 2026 | 5.98 | 6.05 | 5.70 | 6.04 | 6.04 | 0.83% | 7,382,646 |
| Oct 22, 2026 | 6.19 | 6.25 | 5.99 | 5.99 | 5.99 | -3.70% | 5,272,220 |
| Oct 21, 2026 | 6.19 | 6.28 | 6.18 | 6.22 | 6.22 | 0.81% | 5,590,800 |
| Oct 20, 2026 | 5.98 | 6.17 | 5.98 | 6.17 | 6.17 | 2.49% | 6,471,080 |
| Oct 19, 2026 | 5.99 | 6.04 | 5.88 | 6.02 | 6.02 | 0.67% | 4,580,200 |
| Oct 16, 2026 | 5.98 | 6.13 | 5.93 | 5.98 | 5.98 | 0.67% | 5,685,856 |
| Oct 15, 2026 | 6.03 | 6.07 | 5.93 | 5.94 | 5.94 | -2.62% | 6,161,513 |
| Oct 14, 2026 | 6.23 | 6.31 | 6.07 | 6.10 | 6.10 | -2.40% | 5,985,719 |
| Oct 13, 2026 | 6.08 | 6.49 | 6.01 | 6.25 | 6.25 | 2.63% | 11,795,170 |
| Oct 12, 2026 | 6.15 | 6.22 | 6.06 | 6.09 | 6.09 | -1.30% | 3,652,505 |
| Oct 9, 2026 | 6.04 | 6.18 | 5.92 | 6.17 | 6.17 | 1.65% | 5,127,025 |
| Oct 8, 2026 | 6.19 | 6.25 | 6.00 | 6.07 | 6.07 | -0.98% | 6,485,400 |
| Sep 30, 2026 | 6.20 | 6.20 | 6.07 | 6.13 | 6.13 | 0.66% | 4,773,700 |
| Sep 29, 2026 | 6.19 | 6.22 | 6.07 | 6.09 | 6.09 | -1.46% | 7,011,256 |
| Sep 28, 2026 | 6.37 | 6.55 | 6.18 | 6.18 | 6.18 | -3.44% | 10,851,992 |
| Sep 24, 2026 | 6.25 | 6.68 | 6.25 | 6.40 | 6.40 | 1.59% | 15,825,085 |
| Sep 23, 2026 | 6.17 | 6.45 | 6.08 | 6.30 | 6.30 | 1.61% | 13,463,628 |
| Sep 22, 2026 | 6.08 | 6.25 | 6.06 | 6.20 | 6.20 | 1.97% | 6,981,700 |
| Sep 21, 2026 | 6.18 | 6.21 | 6.08 | 6.08 | 6.08 | -1.14% | 7,516,200 |
| Sep 18, 2026 | 6.23 | 6.31 | 6.15 | 6.15 | 6.15 | -1.28% | 8,434,180 |
| Sep 17, 2026 | 6.21 | 6.26 | 6.11 | 6.23 | 6.23 | 0.16% | 5,532,095 |
| Sep 16, 2026 | 6.37 | 6.65 | 6.19 | 6.22 | 6.22 | -0.32% | 8,610,359 |
| Sep 15, 2026 | 6.42 | 6.45 | 6.23 | 6.24 | 6.24 | -2.95% | 3,613,100 |
| Sep 14, 2026 | 6.31 | 6.45 | 6.28 | 6.43 | 6.43 | 1.90% | 3,711,900 |
| Sep 11, 2026 | 6.36 | 6.44 | 6.29 | 6.31 | 6.31 | -0.79% | 5,480,400 |
| Sep 10, 2026 | 6.44 | 6.48 | 6.36 | 6.36 | 6.36 | -1.85% | 3,512,359 |
| Sep 9, 2026 | 6.59 | 6.59 | 6.43 | 6.48 | 6.48 | -1.67% | 3,809,800 |
| Sep 8, 2026 | 6.59 | 6.63 | 6.55 | 6.59 | 6.59 | - | 2,579,000 |
| Sep 7, 2026 | 6.57 | 6.64 | 6.50 | 6.59 | 6.59 | 0.30% | 3,822,400 |
| Sep 4, 2026 | 6.66 | 6.73 | 6.53 | 6.57 | 6.57 | -1.35% | 7,300,291 |
| Sep 3, 2026 | 6.78 | 6.87 | 6.63 | 6.66 | 6.66 | -1.77% | 4,028,500 |
| Sep 2, 2026 | 6.79 | 6.83 | 6.65 | 6.78 | 6.78 | -0.15% | 4,476,600 |
| 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% | 5,406,600 |
| 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% | 4,467,092 |
| 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% | 9,784,146 |