China Meheco Group Co., Ltd. (SHA:600056)
China
· Delayed Price · Currency is CNY 10.49
+0.11 (1.06%)
At close: Mar 6, 2026
China Meheco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.34 | 10.50 | 10.31 | 10.49 | 10.49 | 1.06% | 9,925,280 |
| Mar 5, 2026 | 10.40 | 10.42 | 10.35 | 10.38 | 10.38 | 0.58% | 8,701,138 |
| Mar 4, 2026 | 10.48 | 10.51 | 10.30 | 10.32 | 10.32 | -2.09% | 15,920,760 |
| Mar 3, 2026 | 10.55 | 10.65 | 10.48 | 10.54 | 10.54 | -0.28% | 17,614,440 |
| Mar 2, 2026 | 10.57 | 10.63 | 10.46 | 10.57 | 10.57 | -0.84% | 15,806,150 |
| Feb 27, 2026 | 10.61 | 10.67 | 10.57 | 10.66 | 10.66 | 0.28% | 10,767,800 |
| Feb 26, 2026 | 10.70 | 10.72 | 10.61 | 10.63 | 10.63 | -0.37% | 9,170,800 |
| Feb 25, 2026 | 10.63 | 10.73 | 10.61 | 10.67 | 10.67 | 0.47% | 9,732,927 |
| Feb 24, 2026 | 10.60 | 10.64 | 10.59 | 10.62 | 10.62 | 0.66% | 7,421,176 |
| Feb 13, 2026 | 10.65 | 10.68 | 10.52 | 10.55 | 10.55 | -1.03% | 12,249,840 |
| Feb 12, 2026 | 10.74 | 10.74 | 10.61 | 10.66 | 10.66 | -0.74% | 12,069,910 |
| Feb 11, 2026 | 10.77 | 10.79 | 10.73 | 10.74 | 10.74 | -0.28% | 9,280,282 |
| Feb 10, 2026 | 10.82 | 10.85 | 10.77 | 10.77 | 10.77 | -0.46% | 10,250,280 |
| Feb 9, 2026 | 10.79 | 10.85 | 10.77 | 10.82 | 10.82 | 0.37% | 13,096,150 |
| Feb 6, 2026 | 10.82 | 11.04 | 10.78 | 10.78 | 10.78 | -0.46% | 19,603,610 |
| Feb 5, 2026 | 10.83 | 10.91 | 10.78 | 10.83 | 10.83 | -0.37% | 12,418,070 |
| Feb 4, 2026 | 10.72 | 10.88 | 10.70 | 10.87 | 10.87 | 0.83% | 13,835,800 |
| Feb 3, 2026 | 10.67 | 10.81 | 10.66 | 10.78 | 10.78 | 1.22% | 12,702,940 |
| Feb 2, 2026 | 10.79 | 10.92 | 10.64 | 10.65 | 10.65 | -2.02% | 18,991,160 |
| Jan 30, 2026 | 10.99 | 11.05 | 10.79 | 10.87 | 10.87 | -1.54% | 21,345,620 |
| Jan 29, 2026 | 11.09 | 11.09 | 10.94 | 11.04 | 11.04 | -1.52% | 31,667,000 |
| Jan 28, 2026 | 10.84 | 11.51 | 10.83 | 11.21 | 11.21 | 2.28% | 53,157,860 |
| Jan 27, 2026 | 11.18 | 11.19 | 10.82 | 10.96 | 10.96 | -1.97% | 37,347,640 |
| Jan 26, 2026 | 10.81 | 11.23 | 10.72 | 11.18 | 11.18 | 4.10% | 60,246,423 |
| Jan 23, 2026 | 10.71 | 10.89 | 10.70 | 10.74 | 10.74 | 1.13% | 24,540,650 |
| Jan 22, 2026 | 10.58 | 10.64 | 10.56 | 10.62 | 10.62 | 0.47% | 11,093,360 |
| Jan 21, 2026 | 10.63 | 10.65 | 10.55 | 10.57 | 10.57 | -0.84% | 12,891,480 |
| Jan 20, 2026 | 10.62 | 10.66 | 10.59 | 10.66 | 10.66 | 0.28% | 10,673,700 |
| Jan 19, 2026 | 10.59 | 10.67 | 10.55 | 10.63 | 10.63 | 0.28% | 9,158,241 |
| Jan 16, 2026 | 10.69 | 10.72 | 10.56 | 10.60 | 10.60 | -0.47% | 11,754,080 |
| Jan 15, 2026 | 10.67 | 10.72 | 10.60 | 10.65 | 10.65 | -0.47% | 11,570,930 |
| Jan 14, 2026 | 10.79 | 10.89 | 10.64 | 10.70 | 10.70 | -0.93% | 28,271,530 |
| Jan 13, 2026 | 10.81 | 11.00 | 10.76 | 10.80 | 10.80 | -0.09% | 28,831,990 |
| Jan 12, 2026 | 10.82 | 10.83 | 10.72 | 10.81 | 10.81 | -0.09% | 22,075,320 |
| Jan 9, 2026 | 10.65 | 10.84 | 10.65 | 10.82 | 10.82 | 2.66% | 29,730,874 |
| Jan 8, 2026 | 10.50 | 10.57 | 10.47 | 10.54 | 10.54 | 0.38% | 10,747,340 |
| Jan 7, 2026 | 10.57 | 10.59 | 10.45 | 10.50 | 10.50 | -0.66% | 13,069,700 |
| Jan 6, 2026 | 10.56 | 10.60 | 10.50 | 10.57 | 10.57 | 0.76% | 15,282,800 |
| Jan 5, 2026 | 10.36 | 10.49 | 10.30 | 10.49 | 10.49 | 1.55% | 13,476,593 |
| Dec 31, 2025 | 10.32 | 10.37 | 10.27 | 10.33 | 10.33 | 0.29% | 7,567,054 |
| Dec 30, 2025 | 10.32 | 10.35 | 10.25 | 10.30 | 10.30 | -0.29% | 8,611,695 |
| Dec 29, 2025 | 10.40 | 10.42 | 10.32 | 10.33 | 10.33 | -1.34% | 13,339,820 |
| Dec 26, 2025 | 10.50 | 10.53 | 10.43 | 10.47 | 10.47 | -0.38% | 8,550,650 |
| Dec 25, 2025 | 10.47 | 10.52 | 10.44 | 10.51 | 10.51 | 0.29% | 7,661,332 |
| Dec 24, 2025 | 10.41 | 10.50 | 10.41 | 10.48 | 10.48 | 0.19% | 6,402,296 |
| Dec 23, 2025 | 10.57 | 10.57 | 10.43 | 10.46 | 10.46 | -0.95% | 8,926,280 |
| Dec 22, 2025 | 10.63 | 10.63 | 10.55 | 10.56 | 10.56 | -0.66% | 10,524,270 |
| Dec 19, 2025 | 10.62 | 10.70 | 10.56 | 10.63 | 10.63 | -0.28% | 11,229,100 |
| Dec 18, 2025 | 10.43 | 10.69 | 10.41 | 10.66 | 10.66 | 1.91% | 16,165,880 |
| Dec 17, 2025 | 10.38 | 10.47 | 10.31 | 10.46 | 10.46 | 0.77% | 11,377,570 |
| Dec 16, 2025 | 10.51 | 10.54 | 10.36 | 10.38 | 10.38 | -1.24% | 14,086,340 |
| Dec 15, 2025 | 10.60 | 10.61 | 10.48 | 10.51 | 10.51 | -1.13% | 17,425,550 |
| Dec 12, 2025 | 10.68 | 10.75 | 10.63 | 10.63 | 10.63 | -0.84% | 24,385,270 |
| Dec 11, 2025 | 10.82 | 10.94 | 10.72 | 10.72 | 10.72 | -0.92% | 10,939,620 |
| Dec 10, 2025 | 10.74 | 10.84 | 10.69 | 10.82 | 10.82 | 0.65% | 10,951,880 |
| Dec 9, 2025 | 10.86 | 10.90 | 10.74 | 10.75 | 10.75 | -1.38% | 12,256,330 |
| Dec 8, 2025 | 10.91 | 10.95 | 10.87 | 10.90 | 10.90 | -0.27% | 12,451,440 |
| Dec 5, 2025 | 10.91 | 10.94 | 10.79 | 10.93 | 10.93 | 0.18% | 14,898,320 |
| Dec 4, 2025 | 10.88 | 11.00 | 10.79 | 10.91 | 10.91 | - | 15,029,750 |
| Dec 3, 2025 | 10.95 | 11.07 | 10.88 | 10.91 | 10.91 | 0.09% | 20,033,280 |
| Dec 2, 2025 | 10.88 | 10.93 | 10.77 | 10.90 | 10.90 | 0.28% | 11,997,190 |
| Dec 1, 2025 | 10.77 | 10.90 | 10.74 | 10.87 | 10.87 | 0.83% | 12,779,680 |
| Nov 28, 2025 | 10.78 | 10.80 | 10.68 | 10.78 | 10.78 | - | 10,271,980 |
| Nov 27, 2025 | 10.83 | 10.85 | 10.76 | 10.78 | 10.78 | -0.83% | 12,365,827 |
| Nov 26, 2025 | 10.83 | 11.02 | 10.80 | 10.87 | 10.87 | 0.28% | 17,640,489 |
| Nov 25, 2025 | 10.73 | 10.88 | 10.69 | 10.84 | 10.84 | 1.12% | 17,593,580 |
| Nov 24, 2025 | 10.69 | 10.79 | 10.63 | 10.72 | 10.72 | 0.19% | 15,769,740 |
| Nov 21, 2025 | 11.09 | 11.15 | 10.69 | 10.70 | 10.70 | -4.04% | 30,027,630 |
| Nov 20, 2025 | 11.15 | 11.21 | 11.09 | 11.15 | 11.15 | 0.27% | 16,263,930 |
| Nov 19, 2025 | 11.27 | 11.33 | 11.09 | 11.12 | 11.12 | -1.51% | 19,481,180 |
| Nov 18, 2025 | 11.40 | 11.48 | 11.22 | 11.29 | 11.29 | -1.22% | 22,625,920 |
| Nov 17, 2025 | 11.63 | 11.64 | 11.40 | 11.43 | 11.43 | -1.89% | 29,032,650 |
| Nov 14, 2025 | 11.58 | 12.06 | 11.56 | 11.65 | 11.65 | 0.26% | 41,462,690 |
| Nov 13, 2025 | 11.70 | 11.70 | 11.56 | 11.62 | 11.62 | -0.94% | 27,360,020 |
| Nov 12, 2025 | 11.66 | 11.80 | 11.55 | 11.73 | 11.73 | 0.60% | 40,692,360 |
| Nov 11, 2025 | 11.52 | 11.68 | 11.43 | 11.66 | 11.66 | 1.39% | 32,693,230 |
| Nov 10, 2025 | 11.35 | 11.54 | 11.30 | 11.50 | 11.50 | 1.50% | 29,663,170 |
| Nov 7, 2025 | 11.25 | 11.38 | 11.22 | 11.33 | 11.33 | 0.80% | 22,516,690 |
| Nov 6, 2025 | 11.30 | 11.30 | 11.23 | 11.24 | 11.24 | -0.44% | 14,243,120 |
| Nov 5, 2025 | 11.18 | 11.34 | 11.17 | 11.29 | 11.29 | 0.44% | 18,785,450 |
| Nov 4, 2025 | 11.27 | 11.29 | 11.17 | 11.24 | 11.24 | -0.62% | 16,866,860 |
| Nov 3, 2025 | 11.35 | 11.38 | 11.24 | 11.31 | 11.31 | 0.27% | 21,532,420 |
| Oct 31, 2025 | 11.14 | 11.29 | 11.13 | 11.28 | 11.28 | 0.98% | 23,120,510 |
| Oct 30, 2025 | 11.19 | 11.30 | 11.11 | 11.17 | 11.17 | -0.27% | 20,241,520 |
| Oct 29, 2025 | 11.16 | 11.21 | 11.06 | 11.20 | 11.20 | 0.36% | 16,719,990 |
| Oct 28, 2025 | 11.14 | 11.24 | 11.09 | 11.16 | 11.16 | 0.63% | 18,563,020 |
| Oct 27, 2025 | 11.05 | 11.12 | 11.03 | 11.09 | 11.09 | 0.45% | 13,399,900 |
| Oct 24, 2025 | 11.12 | 11.18 | 11.03 | 11.04 | 11.04 | -0.81% | 15,231,000 |
| Oct 23, 2025 | 11.07 | 11.15 | 11.01 | 11.13 | 11.13 | -0.18% | 14,197,780 |
| Oct 22, 2025 | 11.10 | 11.25 | 11.06 | 11.15 | 11.15 | 0.36% | 16,919,080 |
| Oct 21, 2025 | 11.00 | 11.11 | 10.94 | 11.11 | 11.11 | 1.18% | 17,044,170 |
| Oct 20, 2025 | 10.98 | 11.02 | 10.88 | 10.98 | 10.98 | 0.37% | 16,543,700 |
| Oct 17, 2025 | 11.11 | 11.24 | 10.92 | 10.94 | 10.94 | -1.80% | 23,177,170 |
| Oct 16, 2025 | 11.29 | 11.30 | 11.11 | 11.14 | 11.14 | -1.42% | 20,099,560 |
| Oct 15, 2025 | 11.27 | 11.35 | 11.16 | 11.30 | 11.30 | 0.36% | 24,142,820 |
| Oct 14, 2025 | 11.12 | 11.30 | 11.11 | 11.26 | 11.26 | 1.26% | 27,857,680 |
| Oct 13, 2025 | 11.02 | 11.14 | 10.97 | 11.12 | 11.12 | -1.59% | 24,768,970 |
| Oct 10, 2025 | 11.25 | 11.32 | 11.19 | 11.30 | 11.30 | -0.18% | 24,630,830 |
| Oct 9, 2025 | 11.19 | 11.32 | 11.08 | 11.32 | 11.32 | 1.52% | 32,414,730 |
| Sep 30, 2025 | 11.14 | 11.23 | 11.07 | 11.15 | 11.15 | -0.18% | 24,769,350 |