Shandong Meichen Technology Group Co., Ltd. (SHE:300237)
China · Delayed Price · Currency is CNY 1.980
+0.030 (1.54%)
At close: Aug 21, 2026
SHE:300237 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | 1.54% | 10,251,180 |
| Aug 20, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 1.04% | 7,368,800 |
| Aug 19, 2026 | 1.96 | 1.99 | 1.92 | 1.93 | 1.93 | -1.53% | 14,511,700 |
| Aug 18, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.51% | 11,079,240 |
| Aug 17, 2026 | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | -1.49% | 14,504,100 |
| Aug 14, 2026 | 2.03 | 2.04 | 2.00 | 2.02 | 2.02 | - | 9,748,720 |
| Aug 13, 2026 | 2.05 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 13,242,630 |
| Aug 12, 2026 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | - | 10,657,000 |
| Aug 11, 2026 | 2.07 | 2.09 | 2.03 | 2.04 | 2.04 | -0.49% | 15,864,261 |
| Aug 10, 2026 | 2.00 | 2.07 | 1.99 | 2.05 | 2.05 | 2.50% | 19,321,501 |
| Aug 7, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 12,308,700 |
| Aug 6, 2026 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | - | 11,726,840 |
| Aug 5, 2026 | 1.96 | 2.01 | 1.95 | 1.99 | 1.99 | 1.02% | 19,268,851 |
| Aug 4, 2026 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | 0.51% | 13,313,200 |
| Aug 3, 2026 | 1.91 | 1.97 | 1.91 | 1.96 | 1.96 | 2.08% | 14,136,859 |
| Jul 31, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 3.23% | 11,570,020 |
| Jul 30, 2026 | 1.91 | 1.93 | 1.85 | 1.86 | 1.86 | -3.12% | 17,593,000 |
| Jul 29, 2026 | 1.88 | 1.92 | 1.87 | 1.92 | 1.92 | 2.13% | 14,447,300 |
| Jul 28, 2026 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | 1.08% | 14,313,500 |
| Jul 27, 2026 | 1.84 | 1.88 | 1.82 | 1.86 | 1.86 | 1.64% | 10,116,600 |
| Jul 24, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -2.14% | 9,026,000 |
| Jul 23, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 1.63% | 10,481,680 |
| Jul 22, 2026 | 1.88 | 1.91 | 1.83 | 1.84 | 1.84 | -1.60% | 11,897,300 |
| Jul 21, 2026 | 1.91 | 1.91 | 1.80 | 1.87 | 1.87 | -2.09% | 19,615,173 |
| Jul 20, 2026 | 1.93 | 1.99 | 1.86 | 1.91 | 1.91 | -3.05% | 21,690,900 |
| Jul 17, 2026 | 1.99 | 2.09 | 1.93 | 1.97 | 1.97 | -2.96% | 32,322,300 |
| Jul 16, 2026 | 1.93 | 2.05 | 1.90 | 2.03 | 2.03 | 6.28% | 24,750,252 |
| Jul 15, 2026 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | - | 13,057,352 |
| Jul 14, 2026 | 1.89 | 1.93 | 1.88 | 1.91 | 1.91 | 0.53% | 15,265,400 |
| Jul 13, 2026 | 1.95 | 1.98 | 1.90 | 1.90 | 1.90 | -2.56% | 25,337,150 |
| Jul 10, 2026 | 1.88 | 1.95 | 1.86 | 1.95 | 1.95 | 4.28% | 26,310,840 |
| Jul 9, 2026 | 1.88 | 1.94 | 1.85 | 1.87 | 1.87 | 0.54% | 22,514,000 |
| Jul 8, 2026 | 1.78 | 1.89 | 1.78 | 1.86 | 1.86 | 3.91% | 20,704,060 |
| Jul 7, 2026 | 1.89 | 1.90 | 1.79 | 1.79 | 1.79 | -4.79% | 21,632,684 |
| Jul 6, 2026 | 1.90 | 1.98 | 1.85 | 1.88 | 1.88 | -0.53% | 26,155,860 |
| Jul 3, 2026 | 1.83 | 1.92 | 1.83 | 1.89 | 1.89 | 3.85% | 28,469,900 |
| Jul 2, 2026 | 1.80 | 1.89 | 1.78 | 1.82 | 1.82 | - | 33,678,165 |
| Jul 1, 2026 | 1.71 | 1.87 | 1.69 | 1.82 | 1.82 | 7.06% | 40,264,915 |
| Jun 30, 2026 | 1.66 | 1.75 | 1.65 | 1.70 | 1.70 | 2.41% | 25,946,750 |
| Jun 29, 2026 | 1.70 | 1.71 | 1.60 | 1.66 | 1.66 | -2.92% | 28,802,280 |
| Jun 26, 2026 | 1.74 | 1.78 | 1.69 | 1.71 | 1.71 | -1.16% | 24,287,700 |
| Jun 25, 2026 | 1.85 | 1.86 | 1.70 | 1.73 | 1.73 | -7.49% | 40,949,870 |
| Jun 24, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -4.59% | 21,156,900 |
| Jun 23, 2026 | 1.93 | 2.00 | 1.92 | 1.96 | 1.96 | 0.51% | 16,798,190 |
| Jun 22, 2026 | 2.01 | 2.01 | 1.86 | 1.95 | 1.95 | -3.47% | 28,571,212 |
| Jun 18, 2026 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -1.46% | 14,680,040 |
| Jun 17, 2026 | 2.10 | 2.11 | 2.04 | 2.05 | 2.05 | -2.84% | 17,154,380 |
| Jun 16, 2026 | 2.10 | 2.12 | 2.07 | 2.11 | 2.11 | 0.48% | 18,903,990 |
| Jun 15, 2026 | 2.10 | 2.14 | 2.08 | 2.10 | 2.10 | 0.48% | 14,412,400 |
| Jun 12, 2026 | 2.09 | 2.12 | 2.05 | 2.09 | 2.09 | -0.95% | 22,404,380 |