Skip to main content
logo
Meter Instruments Co., Ltd. (SHE:301006)
China flag China · Delayed Price · Currency is CNY
18.22
-0.26 (-1.41%)
Jan 26, 2026, 3:04 PM CST

Meter Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202618.3018.5718.2818.4818.480.76%1,515,800
Jan 22, 202618.1918.4518.0818.3418.341.16%1,758,700
Jan 21, 202617.7218.1717.7218.1318.131.85%1,847,120
Jan 20, 202617.9717.9717.6817.8017.80-0.45%1,835,500
Jan 19, 202617.5017.8817.4317.8817.882.17%1,927,200
Jan 16, 202617.5017.5817.2517.5017.500.29%2,135,863
Jan 15, 202617.1817.5017.1317.4517.450.75%2,046,200
Jan 14, 202617.1917.4917.0217.3217.320.76%2,299,120
Jan 13, 202617.3217.4517.1317.1917.19-0.75%2,651,200
Jan 12, 202617.0917.4016.9017.3217.322.55%2,065,491
Jan 9, 202616.8016.9516.6116.8916.890.84%1,646,700
Jan 8, 202616.4716.7916.4016.7516.751.70%1,694,796
Jan 7, 202616.7616.8116.4016.4716.47-1.67%2,087,571
Jan 6, 202616.9617.0316.6816.7516.75-1.00%1,714,000
Jan 5, 202616.4917.0416.4316.9216.922.61%2,370,800
Dec 31, 202516.3816.5016.1716.4916.490.55%1,738,100
Dec 30, 202516.5116.5716.3316.4016.40-1.32%1,135,300
Dec 29, 202516.4016.7316.2916.6216.621.34%1,580,598
Dec 26, 202516.8216.8216.3416.4016.40-1.80%1,634,100
Dec 25, 202516.6016.7416.4316.7016.701.33%1,368,100
Dec 24, 202516.3016.5516.0016.4816.481.60%1,193,100
Dec 23, 202516.3216.4916.1116.2216.22-0.49%1,539,700
Dec 22, 202516.5416.6916.2716.3016.30-1.33%1,205,209
Dec 19, 202516.2116.5516.1716.5216.522.23%1,050,700
Dec 18, 202515.8216.3815.7416.1616.162.08%1,463,800
Dec 17, 202515.8216.0715.5615.8315.83-0.06%1,220,000
Dec 16, 202515.9816.1415.7515.8415.84-1.68%1,134,800
Dec 15, 202516.0916.3615.9016.1116.11-0.56%1,795,810
Dec 12, 202516.4416.7516.1816.2016.20-1.10%1,708,400
Dec 11, 202516.9417.0516.3116.3816.38-3.02%2,052,700
Dec 10, 202517.2417.4016.8816.8916.89-2.76%1,241,600
Dec 9, 202517.6717.6717.2717.3717.37-1.31%998,400
Dec 8, 202517.4817.7017.4017.6017.601.27%1,604,200
Dec 5, 202516.9617.4316.7717.3817.382.72%1,618,400
Dec 4, 202517.2117.2916.7716.9216.92-1.74%1,324,000
Dec 3, 202517.3017.4017.0817.2217.22-0.46%1,461,205
Dec 2, 202517.3917.5217.0717.3017.30-0.86%1,326,215
Dec 1, 202517.5617.7817.3417.4517.45-0.29%1,743,600
Nov 28, 202517.2517.5417.0717.5017.500.92%1,356,800
Nov 27, 202516.8717.5316.8717.3417.342.42%1,688,800
Nov 26, 202517.2717.4816.8816.9316.93-1.97%1,572,800
Nov 25, 202517.1117.5917.0017.2717.271.95%1,585,700
Nov 24, 202516.9017.1616.5816.9416.942.29%2,055,500
Nov 21, 202517.3317.5916.3616.5616.56-4.83%2,264,807
Nov 20, 202517.5717.7117.1917.4017.40-0.40%1,778,200
Nov 19, 202518.0918.0917.4017.4717.47-3.16%2,105,100
Nov 18, 202518.1818.1917.7018.0418.04-0.77%1,903,300
Nov 17, 202518.1418.3517.8218.1818.180.17%2,413,628
Nov 14, 202517.6618.4917.6018.1518.152.77%3,095,459
Nov 13, 202517.8017.9217.6017.6617.66-1.06%1,251,900