Changhong Meiling Co., Ltd. (SHE:200521)
China · Delayed Price · Currency is CNY · Price in HKD 4.650
-0.010 (-0.21%)
Sep 4, 2025, 3:04 PM CST
Changhong Meiling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.63 | 4.66 | 4.61 | 4.65 | 4.65 | -0.21% | 786,720 |
| Sep 3, 2025 | 4.68 | 4.70 | 4.63 | 4.66 | 4.66 | -0.85% | 694,500 |
| Sep 2, 2025 | 4.74 | 4.74 | 4.68 | 4.70 | 4.70 | -0.84% | 581,774 |
| Sep 1, 2025 | 4.78 | 4.78 | 4.72 | 4.74 | 4.74 | -0.84% | 389,600 |
| Aug 29, 2025 | 4.73 | 4.80 | 4.73 | 4.78 | 4.78 | 1.06% | 780,999 |
| Aug 28, 2025 | 4.75 | 4.76 | 4.68 | 4.73 | 4.73 | 1.07% | 766,636 |
| Aug 27, 2025 | 4.68 | 4.78 | 4.65 | 4.68 | 4.68 | -0.21% | 1,088,975 |
| Aug 26, 2025 | 4.73 | 4.76 | 4.65 | 4.69 | 4.69 | -0.85% | 965,400 |
| Aug 25, 2025 | 4.60 | 4.74 | 4.58 | 4.73 | 4.73 | 2.83% | 2,449,179 |
| Aug 22, 2025 | 4.65 | 4.73 | 4.50 | 4.60 | 4.60 | -0.86% | 2,201,607 |
| Aug 21, 2025 | 4.53 | 4.80 | 4.52 | 4.64 | 4.64 | 1.98% | 3,372,246 |
| Aug 20, 2025 | 4.53 | 4.56 | 4.49 | 4.55 | 4.55 | - | 756,468 |
| Aug 19, 2025 | 4.53 | 4.57 | 4.51 | 4.55 | 4.55 | 0.44% | 1,021,916 |
| Aug 18, 2025 | 4.49 | 4.53 | 4.49 | 4.53 | 4.53 | 1.12% | 458,057 |
| Aug 15, 2025 | 4.43 | 4.48 | 4.43 | 4.48 | 4.48 | 1.13% | 268,776 |
| Aug 14, 2025 | 4.46 | 4.47 | 4.42 | 4.43 | 4.43 | -0.89% | 475,714 |
| Aug 13, 2025 | 4.51 | 4.51 | 4.45 | 4.47 | 4.47 | -0.67% | 414,540 |
| Aug 12, 2025 | 4.51 | 4.51 | 4.49 | 4.50 | 4.50 | -0.44% | 196,912 |
| Aug 11, 2025 | 4.49 | 4.53 | 4.49 | 4.52 | 4.52 | 0.22% | 283,044 |
| Aug 8, 2025 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.22% | 164,100 |
| Aug 7, 2025 | 4.51 | 4.52 | 4.49 | 4.50 | 4.50 | -0.22% | 298,400 |
| Aug 6, 2025 | 4.50 | 4.53 | 4.47 | 4.51 | 4.51 | - | 485,100 |
| Aug 5, 2025 | 4.49 | 4.52 | 4.48 | 4.51 | 4.51 | 0.67% | 332,280 |
| Aug 4, 2025 | 4.46 | 4.48 | 4.45 | 4.48 | 4.48 | 0.45% | 177,700 |
| Aug 1, 2025 | 4.43 | 4.47 | 4.41 | 4.46 | 4.46 | 0.90% | 363,284 |
| Jul 31, 2025 | 4.54 | 4.55 | 4.41 | 4.42 | 4.42 | -2.64% | 1,049,400 |
| Jul 30, 2025 | 4.52 | 4.57 | 4.50 | 4.54 | 4.54 | -0.22% | 380,764 |
| Jul 29, 2025 | 4.61 | 4.61 | 4.52 | 4.55 | 4.55 | -0.87% | 598,912 |
| Jul 28, 2025 | 4.53 | 4.60 | 4.52 | 4.59 | 4.59 | 1.77% | 923,315 |
| Jul 25, 2025 | 4.48 | 4.52 | 4.48 | 4.51 | 4.51 | - | 283,240 |
| Jul 24, 2025 | 4.44 | 4.51 | 4.43 | 4.51 | 4.51 | 1.58% | 638,287 |
| Jul 23, 2025 | 4.42 | 4.45 | 4.41 | 4.44 | 4.44 | 0.23% | 340,168 |
| Jul 22, 2025 | 4.40 | 4.44 | 4.38 | 4.43 | 4.43 | 0.91% | 518,092 |
| Jul 21, 2025 | 4.35 | 4.39 | 4.34 | 4.39 | 4.39 | 0.92% | 424,600 |
| Jul 18, 2025 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | 0.46% | 199,693 |
| Jul 17, 2025 | 4.32 | 4.35 | 4.32 | 4.33 | 4.33 | 0.46% | 415,700 |
| Jul 16, 2025 | 4.28 | 4.32 | 4.28 | 4.31 | 4.31 | 0.70% | 118,844 |
| Jul 15, 2025 | 4.32 | 4.34 | 4.25 | 4.28 | 4.28 | -0.93% | 772,828 |
| Jul 14, 2025 | 4.36 | 4.36 | 4.30 | 4.32 | 4.32 | -0.92% | 1,339,742 |
| Jul 11, 2025 | 4.38 | 4.38 | 4.35 | 4.36 | 4.36 | -0.46% | 447,000 |
| Jul 10, 2025 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 0.46% | 154,380 |
| Jul 9, 2025 | 4.39 | 4.39 | 4.35 | 4.36 | 4.36 | -0.46% | 285,200 |
| Jul 8, 2025 | 4.38 | 4.39 | 4.33 | 4.38 | 4.38 | - | 442,300 |
| Jul 7, 2025 | 4.34 | 4.39 | 4.33 | 4.38 | 4.38 | 1.15% | 692,567 |
| Jul 4, 2025 | 4.32 | 4.35 | 4.32 | 4.33 | 4.33 | - | 285,300 |
| Jul 3, 2025 | 4.33 | 4.34 | 4.32 | 4.33 | 4.33 | - | 294,900 |
| Jul 2, 2025 | 4.32 | 4.34 | 4.30 | 4.33 | 4.33 | 0.46% | 297,300 |
| Jul 1, 2025 | 4.31 | 4.34 | 4.31 | 4.31 | 4.31 | - | 295,842 |
| Jun 30, 2025 | 4.30 | 4.35 | 4.29 | 4.31 | 4.31 | 0.47% | 1,117,649 |
| Jun 27, 2025 | 4.29 | 4.30 | 4.27 | 4.29 | 4.29 | 0.23% | 157,400 |