Shenzhen Megmeet Electrical Co., LTD (SHE:002851)
China · Delayed Price · Currency is CNY 78.90
+3.39 (4.49%)
Oct 28, 2025, 3:04 PM CST
SHE:002851 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 74.80 | 83.00 | 73.35 | 78.90 | 78.90 | 4.49% | 44,407,705 |
| Oct 27, 2025 | 76.10 | 76.95 | 74.91 | 75.51 | 75.51 | 1.77% | 19,050,020 |
| Oct 24, 2025 | 71.88 | 74.39 | 71.20 | 74.20 | 74.20 | 4.51% | 15,781,758 |
| Oct 23, 2025 | 72.20 | 72.89 | 69.88 | 71.00 | 71.00 | -3.02% | 12,146,946 |
| Oct 22, 2025 | 74.50 | 75.05 | 73.00 | 73.21 | 73.21 | -2.78% | 10,907,243 |
| Oct 21, 2025 | 73.01 | 75.46 | 72.40 | 75.30 | 75.30 | 3.43% | 17,958,446 |
| Oct 20, 2025 | 72.00 | 73.98 | 71.01 | 72.80 | 72.80 | 3.15% | 16,237,549 |
| Oct 17, 2025 | 76.04 | 76.83 | 70.33 | 70.58 | 70.58 | -8.10% | 24,581,583 |
| Oct 16, 2025 | 74.88 | 78.69 | 74.01 | 76.80 | 76.80 | 3.55% | 30,407,064 |
| Oct 15, 2025 | 69.08 | 74.53 | 67.75 | 74.17 | 74.17 | 7.09% | 27,529,362 |
| Oct 14, 2025 | 73.41 | 73.89 | 68.99 | 69.26 | 69.26 | -1.73% | 20,936,125 |
| Oct 13, 2025 | 69.35 | 72.33 | 68.40 | 70.48 | 70.48 | -5.80% | 23,666,567 |
| Oct 10, 2025 | 77.04 | 77.05 | 74.52 | 74.82 | 74.82 | -2.91% | 13,469,096 |
| Oct 9, 2025 | 78.51 | 80.45 | 76.80 | 77.06 | 77.06 | -0.53% | 18,159,994 |
| Sep 30, 2025 | 79.08 | 80.50 | 76.95 | 77.47 | 77.47 | -1.64% | 17,073,172 |
| Sep 29, 2025 | 75.00 | 79.00 | 74.80 | 78.76 | 78.76 | 4.96% | 24,242,847 |
| 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 |