Changhong Meiling Co., Ltd. (SHE:200521)
China · Delayed Price · Currency is CNY · Price in HKD 3.030
+0.010 (0.33%)
Jun 2, 2026, 3:04 PM CST
SHE:200521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | 0.33% | 124,400 |
| Jun 1, 2026 | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | 1.34% | 240,440 |
| May 29, 2026 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 423,064 |
| May 28, 2026 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | 0.33% | 233,380 |
| May 27, 2026 | 3.03 | 3.03 | 3.00 | 3.01 | 3.01 | -0.33% | 320,992 |
| May 26, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | -0.98% | 106,756 |
| May 25, 2026 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | 0.33% | 302,800 |
| May 22, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 146,800 |
| May 21, 2026 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | 180,700 |
| May 20, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | -0.32% | 120,300 |
| May 19, 2026 | 3.04 | 3.09 | 3.04 | 3.08 | 3.08 | 0.33% | 143,540 |
| May 18, 2026 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 0.33% | 387,972 |
| May 15, 2026 | 3.01 | 3.07 | 3.01 | 3.06 | 3.06 | 1.66% | 321,293 |
| May 14, 2026 | 3.02 | 3.06 | 3.00 | 3.01 | 3.01 | -0.33% | 272,640 |
| May 13, 2026 | 3.09 | 3.09 | 3.00 | 3.02 | 3.02 | -2.27% | 619,957 |
| May 12, 2026 | 3.14 | 3.14 | 3.08 | 3.09 | 3.09 | -1.59% | 225,300 |
| May 11, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | - | 412,068 |
| May 8, 2026 | 3.15 | 3.15 | 3.12 | 3.14 | 3.14 | -0.32% | 195,486 |
| May 7, 2026 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | 0.32% | 351,496 |
| May 6, 2026 | 3.09 | 3.16 | 3.05 | 3.14 | 3.14 | 1.95% | 1,322,512 |
| Apr 30, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | 624,400 |
| Apr 29, 2026 | 3.04 | 3.11 | 3.03 | 3.10 | 3.10 | 2.31% | 418,179 |
| Apr 28, 2026 | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -0.98% | 173,700 |
| Apr 27, 2026 | 3.05 | 3.06 | 3.03 | 3.06 | 3.06 | 0.66% | 202,000 |
| Apr 24, 2026 | 3.03 | 3.04 | 2.99 | 3.04 | 3.04 | 1.00% | 279,100 |
| Apr 23, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | 0.67% | 232,049 |
| Apr 22, 2026 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -2.61% | 788,424 |
| Apr 21, 2026 | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | -0.65% | 238,072 |
| Apr 20, 2026 | 3.04 | 3.09 | 3.03 | 3.09 | 3.09 | 1.64% | 538,728 |
| Apr 17, 2026 | 3.07 | 3.07 | 3.03 | 3.04 | 3.04 | -1.62% | 501,996 |
| Apr 16, 2026 | 3.18 | 3.18 | 3.07 | 3.09 | 3.09 | -2.83% | 1,639,084 |
| Apr 15, 2026 | 3.23 | 3.23 | 3.15 | 3.18 | 3.18 | -0.93% | 967,200 |
| Apr 14, 2026 | 3.23 | 3.24 | 3.20 | 3.21 | 3.21 | -0.62% | 858,092 |
| Apr 13, 2026 | 3.18 | 3.24 | 3.18 | 3.23 | 3.23 | 1.25% | 792,908 |
| Apr 10, 2026 | 3.19 | 3.20 | 3.15 | 3.19 | 3.19 | - | 254,200 |
| Apr 9, 2026 | 3.24 | 3.24 | 3.17 | 3.19 | 3.19 | -1.85% | 717,000 |
| Apr 8, 2026 | 3.22 | 3.26 | 3.20 | 3.25 | 3.25 | 1.25% | 1,663,151 |
| Apr 7, 2026 | 3.43 | 3.44 | 3.20 | 3.21 | 3.21 | -9.83% | 3,577,277 |
| Apr 3, 2026 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | -10.10% | 1,508,800 |
| Apr 2, 2026 | 3.97 | 3.98 | 3.95 | 3.96 | 3.96 | -1.00% | 96,400 |
| Apr 1, 2026 | 3.97 | 4.01 | 3.92 | 4.00 | 4.00 | 1.27% | 189,604 |
| Mar 31, 2026 | 3.95 | 3.96 | 3.92 | 3.95 | 3.95 | 0.25% | 98,300 |
| Mar 30, 2026 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | -0.25% | 46,000 |
| Mar 27, 2026 | 3.97 | 3.97 | 3.93 | 3.95 | 3.95 | -0.50% | 123,400 |
| Mar 26, 2026 | 3.97 | 3.98 | 3.97 | 3.97 | 3.97 | -0.50% | 112,600 |
| Mar 25, 2026 | 3.95 | 3.99 | 3.94 | 3.99 | 3.99 | 1.27% | 126,100 |
| Mar 24, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 2.07% | 130,452 |
| Mar 23, 2026 | 3.93 | 3.93 | 3.86 | 3.86 | 3.86 | -2.28% | 313,200 |
| Mar 20, 2026 | 3.95 | 3.96 | 3.94 | 3.95 | 3.95 | - | 127,200 |
| Mar 19, 2026 | 3.97 | 3.97 | 3.94 | 3.95 | 3.95 | -0.50% | 199,100 |