Shenzhen Megmeet Electrical Co., LTD (SHE:002851)
China · Delayed Price · Currency is CNY 124.00
-3.14 (-2.47%)
Sep 4, 2026, 1:15 PM CST
SHE:002851 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 121.30 | 130.41 | 117.60 | 127.14 | 127.14 | 7.25% | 43,241,662 |
| Sep 2, 2026 | 121.88 | 125.00 | 118.27 | 118.55 | 118.55 | -4.60% | 25,786,050 |
| Sep 1, 2026 | 138.60 | 139.60 | 124.23 | 124.26 | 124.26 | -4.85% | 32,357,180 |
| Aug 31, 2026 | 121.75 | 131.00 | 121.75 | 130.60 | 130.60 | 3.69% | 28,197,261 |
| Aug 28, 2026 | 130.00 | 133.98 | 125.68 | 125.95 | 125.95 | -1.34% | 33,962,706 |
| Aug 27, 2026 | 125.80 | 128.00 | 123.12 | 127.66 | 127.66 | 3.70% | 29,210,753 |
| Aug 26, 2026 | 121.05 | 124.44 | 119.16 | 123.11 | 123.11 | 1.48% | 20,229,764 |
| Aug 25, 2026 | 117.00 | 122.79 | 115.76 | 121.32 | 121.32 | 1.23% | 20,234,094 |
| Aug 24, 2026 | 126.78 | 127.93 | 116.00 | 119.84 | 119.84 | -6.42% | 27,775,406 |
| Aug 21, 2026 | 118.83 | 129.98 | 117.06 | 128.06 | 128.06 | 8.27% | 34,277,790 |
| Aug 20, 2026 | 118.53 | 121.84 | 115.17 | 118.28 | 118.28 | -0.21% | 29,231,941 |
| Aug 19, 2026 | 126.00 | 127.15 | 118.53 | 118.53 | 118.53 | -10.00% | 31,212,545 |
| Aug 18, 2026 | 135.75 | 136.55 | 128.21 | 131.70 | 131.70 | -2.80% | 30,619,835 |
| Aug 17, 2026 | 133.50 | 135.79 | 129.50 | 135.50 | 135.50 | 3.12% | 23,473,862 |
| Aug 14, 2026 | 132.10 | 134.50 | 128.62 | 131.40 | 131.40 | -0.35% | 31,017,231 |
| Aug 13, 2026 | 129.64 | 138.23 | 129.00 | 131.86 | 131.86 | 4.93% | 43,940,002 |
| Aug 12, 2026 | 120.80 | 127.30 | 119.15 | 125.66 | 125.66 | 5.60% | 25,270,851 |
| Aug 11, 2026 | 119.82 | 122.80 | 117.48 | 119.00 | 119.00 | -1.41% | 21,345,968 |
| Aug 10, 2026 | 129.43 | 130.80 | 117.85 | 120.70 | 120.70 | -2.97% | 30,533,277 |
| Aug 7, 2026 | 123.48 | 126.80 | 120.75 | 124.40 | 124.40 | 2.56% | 31,158,206 |
| Aug 6, 2026 | 115.85 | 123.37 | 112.50 | 121.30 | 121.30 | 4.12% | 33,943,395 |
| Aug 5, 2026 | 101.00 | 117.48 | 101.00 | 116.50 | 116.50 | 9.08% | 38,663,027 |
| Aug 4, 2026 | 103.30 | 107.71 | 100.91 | 106.80 | 106.80 | 8.03% | 34,310,439 |
| Aug 3, 2026 | 106.50 | 106.80 | 97.74 | 98.86 | 98.86 | -7.13% | 33,572,159 |
| Jul 31, 2026 | 106.00 | 106.45 | 102.18 | 106.45 | 106.45 | 10.00% | 29,321,341 |
| Jul 30, 2026 | 106.75 | 107.43 | 96.77 | 96.77 | 96.77 | -10.00% | 37,249,389 |
| Jul 29, 2026 | 111.48 | 113.20 | 105.81 | 107.52 | 107.52 | -8.55% | 38,569,979 |
| Jul 28, 2026 | 123.00 | 124.94 | 117.57 | 117.57 | 117.57 | -10.00% | 18,631,438 |
| Jul 27, 2026 | 122.29 | 133.27 | 118.10 | 130.63 | 130.63 | 6.84% | 27,793,220 |
| Jul 24, 2026 | 124.45 | 127.48 | 121.30 | 122.27 | 122.27 | -4.30% | 17,608,238 |
| Jul 23, 2026 | 135.00 | 135.35 | 126.26 | 127.80 | 127.77 | -2.99% | 21,844,844 |
| Jul 22, 2026 | 138.77 | 144.44 | 130.20 | 131.74 | 131.71 | -2.57% | 36,553,470 |
| Jul 21, 2026 | 125.38 | 135.22 | 122.00 | 135.22 | 135.19 | 10.00% | 36,656,038 |
| Jul 20, 2026 | 133.31 | 133.60 | 122.93 | 122.93 | 122.90 | -10.00% | 34,954,352 |
| Jul 17, 2026 | 143.43 | 146.43 | 136.59 | 136.59 | 136.56 | -10.00% | 27,098,270 |
| Jul 16, 2026 | 156.55 | 159.55 | 151.77 | 151.77 | 151.73 | -10.00% | 34,667,610 |
| Jul 15, 2026 | 167.67 | 176.53 | 165.03 | 168.63 | 168.59 | -2.05% | 45,481,480 |
| Jul 14, 2026 | 159.75 | 174.56 | 157.00 | 172.16 | 172.12 | 8.49% | 51,451,569 |
| Jul 13, 2026 | 161.96 | 170.55 | 157.22 | 158.69 | 158.65 | -1.92% | 40,212,672 |
| Jul 10, 2026 | 167.56 | 173.86 | 161.56 | 161.79 | 161.75 | 1.38% | 49,405,854 |
| Jul 9, 2026 | 149.98 | 159.59 | 149.97 | 159.59 | 159.55 | 10.00% | 44,455,542 |
| Jul 8, 2026 | 152.14 | 154.80 | 144.76 | 145.08 | 145.05 | -2.99% | 23,852,896 |
| Jul 7, 2026 | 156.80 | 160.65 | 148.00 | 149.55 | 149.51 | -1.35% | 30,892,046 |
| Jul 6, 2026 | 148.79 | 160.80 | 146.66 | 151.59 | 151.55 | 2.69% | 30,175,629 |
| Jul 3, 2026 | 146.76 | 153.68 | 145.30 | 147.62 | 147.59 | 0.44% | 24,649,835 |
| Jul 2, 2026 | 149.50 | 155.83 | 146.00 | 146.97 | 146.94 | -6.06% | 27,185,360 |
| Jul 1, 2026 | 165.00 | 168.78 | 154.00 | 156.45 | 156.41 | -6.42% | 38,843,975 |
| Jun 30, 2026 | 162.22 | 171.66 | 160.20 | 167.18 | 167.14 | 3.63% | 41,051,277 |
| Jun 29, 2026 | 160.77 | 169.41 | 157.01 | 161.32 | 161.28 | 0.35% | 40,460,696 |
| Jun 26, 2026 | 172.12 | 175.66 | 154.83 | 160.76 | 160.72 | -6.52% | 53,554,583 |