Changhong Meiling Co., Ltd. (SHE:200521)
China · Delayed Price · Currency is CNY · Price in HKD 3.090
-0.090 (-2.83%)
Apr 16, 2026, 3:04 PM CST
SHE:200521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | 0.51% | 119,032 |
| Mar 17, 2026 | 3.93 | 3.97 | 3.93 | 3.95 | 3.95 | 0.25% | 155,800 |
| Mar 16, 2026 | 3.90 | 3.95 | 3.89 | 3.94 | 3.94 | 0.51% | 367,900 |
| Mar 13, 2026 | 3.91 | 3.92 | 3.90 | 3.92 | 3.92 | 0.26% | 99,008 |
| Mar 12, 2026 | 3.92 | 3.92 | 3.89 | 3.91 | 3.91 | -0.26% | 91,076 |
| Mar 11, 2026 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | - | 147,464 |
| Mar 10, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | - | 230,600 |
| Mar 9, 2026 | 3.92 | 3.93 | 3.88 | 3.92 | 3.92 | -0.51% | 240,192 |
| Mar 6, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 154,676 |
| Mar 5, 2026 | 3.94 | 3.96 | 3.93 | 3.94 | 3.94 | 1.03% | 138,500 |
| Mar 4, 2026 | 3.91 | 3.91 | 3.88 | 3.90 | 3.90 | -0.51% | 232,748 |
| Mar 3, 2026 | 3.95 | 3.97 | 3.92 | 3.92 | 3.92 | -1.01% | 116,200 |
| Mar 2, 2026 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | -0.75% | 274,964 |
| Feb 27, 2026 | 4.00 | 4.01 | 3.92 | 3.99 | 3.99 | -0.25% | 452,144 |
| Feb 26, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -1.48% | 344,100 |
| Feb 25, 2026 | 4.04 | 4.07 | 4.04 | 4.06 | 4.06 | 0.50% | 330,748 |
| Feb 24, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 131,448 |
| 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 |