Skip to main content
logo
Meter Instruments Co., Ltd. (SHE:301006)
China flag China · Delayed Price · Currency is CNY
15.80
-0.74 (-4.47%)
May 27, 2026, 10:15 AM CST

Meter Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202616.2817.4216.1416.5416.541.04%4,796,700
May 25, 202617.2717.4516.0716.3716.37-5.16%3,507,200
May 22, 202616.9417.4016.4517.2617.263.79%2,492,349
May 21, 202617.5518.0116.5616.6316.63-5.24%3,084,500
May 20, 202617.7117.9217.4417.5517.55-1.46%2,018,718
May 19, 202617.9318.1817.5017.8117.81-0.67%2,045,200
May 18, 202617.3018.2317.1617.9317.934.12%3,385,300
May 15, 202617.5317.6417.0717.2217.22-1.60%2,387,100
May 14, 202617.6117.8317.3017.5017.50-0.23%2,266,800
May 13, 202617.8517.9317.4217.5417.54-0.90%2,311,100
May 12, 202618.1818.4117.6617.7017.70-2.96%2,485,100
May 11, 202618.1818.3517.9318.2418.240.88%2,653,300
May 8, 202618.0318.1017.7318.0818.08-2,956,100
May 7, 202617.6818.1617.5818.0818.082.84%4,145,171
May 6, 202617.9618.2217.2317.5817.58-2.12%4,634,378
Apr 30, 202617.3318.0617.3217.9617.963.16%3,738,900
Apr 29, 202617.2017.4216.1217.4117.41-3.39%5,023,106
Apr 28, 202618.0018.2917.9218.0218.02-0.72%1,799,720
Apr 27, 202617.6218.2217.5118.1518.153.18%2,409,695
Apr 24, 202617.3917.7317.0517.5917.591.15%2,143,200
Apr 23, 202617.8717.8717.3517.3917.39-2.58%1,825,400
Apr 22, 202617.6417.9917.4917.8517.850.73%1,142,500
Apr 21, 202617.5517.8917.5117.7217.720.45%1,217,804
Apr 20, 202617.6417.7417.4317.6417.640.06%1,315,703
Apr 17, 202617.5117.8417.4517.6317.630.06%1,175,003
Apr 16, 202617.2317.7217.0517.6217.622.80%1,702,400
Apr 15, 202617.2717.3917.0817.1417.14-0.64%1,637,800
Apr 14, 202617.5217.6017.0117.2517.25-0.40%1,892,545
Apr 13, 202617.4017.5517.0717.3217.32-0.69%1,429,600
Apr 10, 202617.6417.8317.4217.4417.44-0.23%1,723,000
Apr 9, 202617.8317.9517.3617.4817.48-1.85%2,267,900
Apr 8, 202617.2917.9617.1517.8117.816.65%3,357,504
Apr 7, 202616.1416.9416.0216.7016.703.21%2,164,800
Apr 3, 202616.8216.9216.0216.1816.18-4.20%1,817,200
Apr 2, 202617.1817.3016.6116.8916.89-1.69%2,154,000
Apr 1, 202617.5917.6616.9917.1817.181.96%1,804,000
Mar 31, 202617.0917.5116.8516.8516.85-1.06%2,308,600
Mar 30, 202616.5717.1316.4517.0317.031.61%2,347,931
Mar 27, 202616.3116.9116.1916.7616.762.57%2,898,500
Mar 26, 202616.7917.0916.1816.3416.34-2.80%2,627,600
Mar 25, 202616.5017.1516.4916.8116.811.94%3,797,634
Mar 24, 202616.4816.5515.6516.4916.495.84%4,253,398
Mar 23, 202616.8616.8715.3015.5815.58-8.19%4,834,196
Mar 20, 202618.1118.3216.8816.9716.97-5.46%3,588,600
Mar 19, 202618.6218.6217.8417.9517.95-3.65%1,650,700
Mar 18, 202618.1518.6717.9118.6318.633.10%1,982,300
Mar 17, 202618.6218.7818.0118.0718.07-2.80%1,686,639
Mar 16, 202618.7018.8718.4018.5918.59-0.16%1,543,400
Mar 13, 202618.7319.0218.5518.6218.62-0.75%1,248,900
Mar 12, 202619.0019.3218.7218.7618.76-1.37%1,482,239