Changhong Meiling Co., Ltd. (SHE:200521)
China · Delayed Price · Currency is CNY · Price in HKD 4.020
0.00 (0.00%)
At close: Feb 13, 2026
Changhong Meiling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | - | 72,800 |
| Feb 12, 2026 | 4.01 | 4.04 | 4.00 | 4.02 | 4.02 | -0.25% | 314,600 |
| Feb 11, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 0.50% | 102,088 |
| Feb 10, 2026 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | 0.25% | 179,692 |
| Feb 9, 2026 | 3.98 | 4.01 | 3.98 | 4.00 | 4.00 | 0.76% | 119,140 |
| Feb 6, 2026 | 3.94 | 3.98 | 3.93 | 3.97 | 3.97 | 0.25% | 305,228 |
| Feb 5, 2026 | 3.97 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | 508,984 |
| Feb 4, 2026 | 3.99 | 3.99 | 3.95 | 3.98 | 3.98 | -0.25% | 279,000 |
| Feb 3, 2026 | 3.97 | 4.00 | 3.97 | 3.99 | 3.99 | 0.50% | 77,632 |
| Feb 2, 2026 | 4.00 | 4.00 | 3.96 | 3.97 | 3.97 | -1.24% | 270,300 |
| Jan 30, 2026 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | - | 181,000 |
| Jan 29, 2026 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | - | 126,932 |
| Jan 28, 2026 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -0.50% | 218,500 |
| Jan 27, 2026 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | -0.98% | 548,925 |
| Jan 26, 2026 | 4.11 | 4.11 | 4.08 | 4.08 | 4.08 | -0.73% | 249,300 |
| Jan 23, 2026 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | 0.49% | 177,344 |
| Jan 22, 2026 | 4.10 | 4.11 | 4.07 | 4.09 | 4.09 | -0.24% | 255,380 |
| Jan 21, 2026 | 4.08 | 4.11 | 4.08 | 4.10 | 4.10 | - | 93,700 |
| Jan 20, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 0.24% | 350,500 |
| Jan 19, 2026 | 4.08 | 4.11 | 4.06 | 4.09 | 4.09 | -0.24% | 266,328 |
| Jan 16, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 0.74% | 310,500 |
| Jan 15, 2026 | 4.12 | 4.12 | 4.06 | 4.07 | 4.07 | -1.21% | 230,600 |
| Jan 14, 2026 | 4.13 | 4.17 | 4.09 | 4.12 | 4.12 | -0.72% | 556,064 |
| Jan 13, 2026 | 4.17 | 4.17 | 4.13 | 4.15 | 4.15 | -0.72% | 170,700 |
| Jan 12, 2026 | 4.18 | 4.19 | 4.16 | 4.18 | 4.18 | 0.48% | 312,316 |
| Jan 9, 2026 | 4.16 | 4.18 | 4.15 | 4.16 | 4.16 | - | 282,400 |
| Jan 8, 2026 | 4.15 | 4.16 | 4.14 | 4.16 | 4.16 | 0.24% | 170,300 |
| Jan 7, 2026 | 4.14 | 4.16 | 4.14 | 4.15 | 4.15 | 0.24% | 265,180 |
| Jan 6, 2026 | 4.09 | 4.14 | 4.09 | 4.14 | 4.14 | 0.98% | 378,332 |
| Jan 5, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 0.49% | 191,800 |
| Dec 31, 2025 | 4.02 | 4.09 | 4.00 | 4.08 | 4.08 | 0.99% | 508,400 |
| Dec 30, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 105,552 |
| Dec 29, 2025 | 4.07 | 4.08 | 4.05 | 4.06 | 4.06 | -0.73% | 148,580 |
| Dec 26, 2025 | 4.10 | 4.10 | 4.07 | 4.09 | 4.09 | 0.25% | 35,680 |
| Dec 25, 2025 | 4.06 | 4.09 | 4.05 | 4.08 | 4.08 | 0.25% | 91,880 |
| Dec 24, 2025 | 4.08 | 4.10 | 4.06 | 4.07 | 4.07 | -0.73% | 184,000 |
| Dec 23, 2025 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | -0.24% | 29,478 |
| Dec 22, 2025 | 4.10 | 4.11 | 4.08 | 4.11 | 4.11 | -0.24% | 146,262 |
| Dec 19, 2025 | 4.12 | 4.12 | 4.09 | 4.12 | 4.12 | 0.49% | 104,600 |
| Dec 18, 2025 | 4.10 | 4.11 | 4.09 | 4.10 | 4.10 | -0.73% | 157,200 |
| Dec 17, 2025 | 4.08 | 4.13 | 4.08 | 4.13 | 4.13 | 0.24% | 134,380 |
| Dec 16, 2025 | 4.15 | 4.15 | 4.05 | 4.12 | 4.12 | -0.24% | 145,284 |
| Dec 15, 2025 | 4.16 | 4.16 | 4.12 | 4.13 | 4.13 | -0.48% | 33,400 |
| Dec 12, 2025 | 4.14 | 4.15 | 4.10 | 4.15 | 4.15 | 0.73% | 78,900 |
| Dec 11, 2025 | 4.12 | 4.15 | 4.12 | 4.12 | 4.12 | -0.72% | 36,160 |
| Dec 10, 2025 | 4.12 | 4.15 | 4.11 | 4.15 | 4.15 | - | 101,428 |
| Dec 9, 2025 | 4.15 | 4.16 | 4.12 | 4.15 | 4.15 | - | 122,800 |
| Dec 8, 2025 | 4.17 | 4.18 | 4.14 | 4.15 | 4.15 | -0.24% | 229,584 |
| Dec 5, 2025 | 4.13 | 4.17 | 4.13 | 4.16 | 4.16 | 0.24% | 228,900 |
| Dec 4, 2025 | 4.11 | 4.17 | 4.11 | 4.15 | 4.15 | 1.22% | 488,810 |