Shenzhen Megmeet Electrical Co., LTD (SHE:002851)
China · Delayed Price · Currency is CNY 75.04
-6.39 (-7.85%)
Sep 26, 2025, 3:04 PM CST
SHE:002851 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 80.97 | 81.68 | 75.02 | 75.04 | 75.04 | -7.85% | 34,374,115 |
| Sep 25, 2025 | 80.00 | 82.83 | 78.19 | 81.43 | 81.43 | 1.55% | 26,952,158 |
| Sep 24, 2025 | 79.33 | 80.80 | 78.18 | 80.19 | 80.19 | -2.22% | 21,729,526 |
| Sep 23, 2025 | 85.60 | 86.66 | 79.62 | 82.01 | 82.01 | 1.52% | 36,060,474 |
| Sep 22, 2025 | 80.00 | 81.32 | 78.97 | 80.78 | 80.78 | 2.90% | 20,473,130 |
| Sep 19, 2025 | 81.39 | 81.44 | 78.38 | 78.50 | 78.50 | -2.92% | 20,880,856 |
| Sep 18, 2025 | 80.56 | 83.55 | 79.69 | 80.86 | 80.86 | -1.81% | 33,204,726 |
| Sep 17, 2025 | 83.40 | 85.20 | 81.71 | 82.35 | 82.35 | -1.27% | 27,594,373 |
| Sep 16, 2025 | 84.30 | 84.64 | 80.39 | 83.41 | 83.41 | -3.97% | 44,156,703 |
| Sep 15, 2025 | 84.28 | 89.89 | 80.13 | 86.86 | 86.86 | 4.25% | 57,487,649 |
| Sep 12, 2025 | 79.81 | 85.55 | 79.11 | 83.32 | 83.32 | 1.98% | 43,953,337 |
| Sep 11, 2025 | 76.50 | 81.70 | 76.00 | 81.70 | 81.70 | 7.91% | 48,917,511 |
| Sep 10, 2025 | 73.50 | 77.58 | 72.47 | 75.71 | 75.71 | 5.65% | 43,203,259 |
| Sep 9, 2025 | 72.78 | 73.40 | 71.00 | 71.66 | 71.66 | -2.30% | 22,560,637 |
| Sep 8, 2025 | 75.38 | 75.50 | 71.80 | 73.35 | 73.35 | -3.46% | 31,379,346 |
| Sep 5, 2025 | 75.00 | 76.15 | 73.00 | 75.98 | 75.98 | 3.54% | 33,232,729 |
| Sep 4, 2025 | 82.04 | 82.99 | 72.00 | 73.38 | 73.38 | -6.37% | 45,843,041 |
| Sep 3, 2025 | 79.97 | 80.50 | 76.91 | 78.37 | 78.37 | -3.04% | 37,187,228 |
| Sep 2, 2025 | 89.51 | 89.73 | 80.83 | 80.83 | 80.83 | -10.00% | 46,033,483 |
| Sep 1, 2025 | 87.03 | 91.98 | 85.30 | 89.81 | 89.81 | 0.90% | 61,115,504 |
| Aug 29, 2025 | 87.93 | 90.96 | 87.28 | 89.01 | 89.01 | 0.11% | 47,941,319 |
| Aug 28, 2025 | 86.03 | 89.96 | 84.00 | 88.91 | 88.91 | 3.35% | 70,561,065 |
| Aug 27, 2025 | 80.00 | 86.03 | 80.00 | 86.03 | 86.03 | 10.00% | 33,623,130 |
| Aug 26, 2025 | 74.42 | 80.50 | 72.14 | 78.21 | 78.21 | 3.99% | 61,195,350 |
| Aug 25, 2025 | 70.00 | 75.65 | 69.50 | 75.21 | 75.21 | 9.08% | 55,874,627 |
| Aug 22, 2025 | 67.01 | 69.50 | 67.01 | 68.95 | 68.95 | 0.77% | 34,063,403 |
| Aug 21, 2025 | 69.77 | 71.20 | 68.05 | 68.42 | 68.42 | -2.51% | 33,637,929 |
| Aug 20, 2025 | 72.00 | 72.49 | 68.51 | 70.18 | 70.18 | -6.14% | 52,182,833 |
| Aug 19, 2025 | 78.48 | 80.66 | 74.27 | 74.77 | 74.77 | -4.78% | 57,338,962 |
| Aug 18, 2025 | 73.88 | 79.21 | 72.20 | 78.52 | 78.52 | 9.04% | 59,905,905 |
| Aug 15, 2025 | 69.66 | 74.68 | 68.56 | 72.01 | 72.01 | 3.09% | 54,806,127 |
| Aug 14, 2025 | 68.51 | 74.00 | 67.70 | 69.85 | 69.85 | 0.56% | 42,333,629 |
| Aug 13, 2025 | 67.40 | 69.96 | 66.70 | 69.46 | 69.46 | 4.01% | 39,828,935 |
| Aug 12, 2025 | 67.99 | 68.80 | 65.60 | 66.78 | 66.78 | -1.26% | 38,699,977 |
| Aug 11, 2025 | 64.00 | 67.63 | 63.68 | 67.63 | 67.63 | 10.00% | 39,668,581 |
| Aug 8, 2025 | 60.70 | 62.35 | 60.51 | 61.48 | 61.48 | 0.57% | 17,213,888 |
| Aug 7, 2025 | 62.50 | 63.88 | 60.21 | 61.13 | 61.13 | -3.28% | 32,856,172 |
| Aug 6, 2025 | 63.20 | 65.15 | 62.01 | 63.20 | 63.20 | 0.02% | 31,073,413 |
| Aug 5, 2025 | 63.95 | 65.17 | 62.58 | 63.19 | 63.19 | -1.86% | 27,124,355 |
| Aug 4, 2025 | 60.40 | 65.29 | 59.00 | 64.39 | 64.39 | 8.42% | 49,705,153 |
| Aug 1, 2025 | 59.00 | 62.55 | 58.40 | 59.39 | 59.39 | 0.02% | 39,458,424 |
| Jul 31, 2025 | 57.89 | 62.43 | 57.89 | 59.38 | 59.38 | 4.62% | 52,493,561 |
| Jul 30, 2025 | 56.27 | 57.48 | 55.70 | 56.76 | 56.76 | 0.14% | 19,288,869 |
| Jul 29, 2025 | 54.88 | 57.33 | 54.50 | 56.68 | 56.68 | 2.94% | 29,602,421 |
| Jul 28, 2025 | 53.94 | 55.20 | 53.94 | 55.06 | 55.06 | 2.36% | 20,584,273 |
| Jul 25, 2025 | 54.64 | 54.81 | 53.40 | 53.79 | 53.79 | -1.54% | 15,522,262 |
| Jul 24, 2025 | 55.00 | 55.35 | 54.16 | 54.63 | 54.63 | 0.07% | 15,052,764 |
| Jul 23, 2025 | 54.20 | 55.70 | 54.06 | 54.59 | 54.59 | -0.64% | 19,946,462 |
| Jul 22, 2025 | 56.31 | 56.67 | 54.29 | 54.94 | 54.94 | -3.07% | 34,642,741 |
| Jul 21, 2025 | 59.48 | 59.55 | 56.40 | 56.68 | 56.68 | -2.91% | 52,684,339 |