Zhejiang Meida Industrial Co., Ltd. (SHE:002677)
China · Delayed Price · Currency is CNY 5.65
+0.12 (2.17%)
Jul 1, 2026, 3:04 PM CST
Zhejiang Meida Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 6.76 | 6.86 | 6.66 | 6.69 | 6.67 | -1.91% | 5,344,100 |
| Jun 12, 2026 | 6.68 | 6.83 | 6.52 | 6.82 | 6.80 | 2.25% | 6,747,011 |
| Jun 11, 2026 | 6.65 | 6.76 | 6.48 | 6.67 | 6.65 | 0.30% | 4,457,500 |
| Jun 10, 2026 | 6.75 | 6.86 | 6.43 | 6.65 | 6.63 | -2.78% | 8,693,138 |
| Jun 9, 2026 | 7.05 | 7.18 | 6.76 | 6.84 | 6.82 | -2.70% | 6,905,880 |
| Jun 8, 2026 | 7.17 | 7.28 | 6.92 | 7.03 | 7.01 | -3.03% | 5,530,260 |
| Jun 5, 2026 | 7.46 | 7.50 | 7.13 | 7.25 | 7.23 | -2.68% | 5,593,280 |
| Jun 4, 2026 | 7.35 | 7.53 | 7.24 | 7.45 | 7.43 | 1.22% | 5,738,920 |
| Jun 3, 2026 | 7.18 | 7.43 | 7.16 | 7.36 | 7.34 | 1.52% | 6,319,420 |
| Jun 2, 2026 | 7.19 | 7.28 | 6.98 | 7.25 | 7.23 | 0.69% | 8,056,858 |
| Jun 1, 2026 | 7.05 | 7.23 | 6.99 | 7.20 | 7.18 | 2.13% | 4,613,100 |
| May 29, 2026 | 7.14 | 7.23 | 7.00 | 7.05 | 7.03 | -1.54% | 5,084,900 |
| May 28, 2026 | 7.24 | 7.30 | 7.00 | 7.16 | 7.14 | -0.83% | 5,316,520 |
| May 27, 2026 | 7.50 | 7.50 | 7.20 | 7.22 | 7.20 | -4.12% | 7,218,700 |
| May 26, 2026 | 7.86 | 7.86 | 7.45 | 7.53 | 7.51 | -4.32% | 8,629,020 |
| May 25, 2026 | 7.52 | 8.20 | 7.52 | 7.87 | 7.85 | 4.65% | 11,936,080 |
| May 22, 2026 | 7.60 | 7.64 | 7.50 | 7.52 | 7.50 | 0.27% | 4,516,600 |
| May 21, 2026 | 7.83 | 7.92 | 7.48 | 7.50 | 7.48 | -4.21% | 7,671,300 |
| May 20, 2026 | 7.93 | 7.95 | 7.67 | 7.83 | 7.81 | -0.76% | 4,827,800 |
| May 19, 2026 | 7.98 | 8.04 | 7.80 | 7.89 | 7.87 | -1.13% | 4,233,900 |
| May 18, 2026 | 7.86 | 8.02 | 7.73 | 7.98 | 7.96 | 1.01% | 8,469,186 |
| May 15, 2026 | 7.92 | 8.03 | 7.84 | 7.90 | 7.88 | -0.63% | 5,126,280 |
| May 14, 2026 | 8.32 | 8.34 | 7.95 | 7.95 | 7.93 | -4.22% | 7,642,400 |
| May 13, 2026 | 8.25 | 8.36 | 8.13 | 8.30 | 8.28 | -0.12% | 7,997,800 |
| May 12, 2026 | 8.40 | 8.51 | 8.21 | 8.31 | 8.29 | -1.31% | 9,546,300 |
| May 11, 2026 | 8.25 | 8.48 | 8.14 | 8.42 | 8.40 | 2.06% | 9,935,763 |
| May 8, 2026 | 7.90 | 8.48 | 7.88 | 8.25 | 8.23 | 4.43% | 15,663,230 |
| May 7, 2026 | 7.93 | 8.02 | 7.85 | 7.90 | 7.88 | -0.38% | 7,343,660 |
| May 6, 2026 | 7.99 | 8.04 | 7.85 | 7.93 | 7.91 | -0.75% | 7,107,339 |
| Apr 30, 2026 | 7.92 | 8.06 | 7.79 | 7.99 | 7.97 | 1.01% | 8,368,600 |
| Apr 29, 2026 | 7.91 | 7.99 | 7.76 | 7.91 | 7.89 | -0.25% | 8,477,880 |
| Apr 28, 2026 | 7.69 | 8.12 | 7.60 | 7.93 | 7.91 | 3.12% | 20,950,120 |
| Apr 27, 2026 | 7.62 | 7.69 | 7.12 | 7.69 | 7.67 | 0.52% | 15,368,800 |
| Apr 24, 2026 | 7.32 | 7.70 | 7.26 | 7.65 | 7.63 | 4.37% | 10,500,500 |
| Apr 23, 2026 | 7.45 | 7.50 | 7.29 | 7.33 | 7.31 | -2.01% | 9,912,620 |
| Apr 22, 2026 | 7.53 | 7.56 | 7.42 | 7.48 | 7.46 | -1.32% | 5,826,400 |
| Apr 21, 2026 | 7.60 | 7.63 | 7.53 | 7.58 | 7.56 | -0.52% | 4,540,400 |
| Apr 20, 2026 | 7.71 | 7.75 | 7.60 | 7.62 | 7.60 | -1.04% | 5,043,400 |
| Apr 17, 2026 | 7.89 | 7.92 | 7.64 | 7.70 | 7.68 | -2.04% | 5,953,163 |