China Meheco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.28	10.42	10.28	10.37	-	0.88%	7,051,010
Apr 28, 2026	10.21	10.38	10.20	10.28	10.28	0.10%	12,256,280
Apr 27, 2026	10.36	10.42	10.27	10.27	10.27	-1.53%	15,912,700
Apr 24, 2026	10.37	10.48	10.30	10.43	10.43	-	16,580,650
Apr 23, 2026	10.50	10.57	10.41	10.43	10.43	-0.57%	20,545,030
Apr 22, 2026	10.65	10.68	10.45	10.49	10.49	-1.87%	32,167,400
Apr 21, 2026	10.79	10.89	10.66	10.69	10.69	-1.20%	21,424,520
Apr 20, 2026	10.68	10.84	10.61	10.82	10.82	1.12%	26,403,030
Apr 17, 2026	10.80	10.82	10.66	10.70	10.70	-1.74%	28,659,360
Apr 16, 2026	11.00	11.05	10.80	10.89	10.89	-2.33%	44,349,720
Apr 15, 2026	10.80	11.21	10.65	11.15	11.15	3.91%	69,932,380
Apr 14, 2026	10.61	10.75	10.51	10.73	10.73	1.32%	33,684,080
Apr 13, 2026	10.80	10.84	10.58	10.59	10.59	-3.46%	43,768,190
Apr 10, 2026	10.75	11.10	10.68	10.97	10.97	1.39%	61,606,130
Apr 9, 2026	10.89	11.28	10.80	10.82	10.82	-1.90%	76,051,900
Apr 8, 2026	11.10	11.30	10.88	11.03	11.03	-2.22%	99,377,890
Apr 7, 2026	11.47	11.47	11.05	11.28	11.28	-2.67%	145,573,100
Apr 3, 2026	10.56	11.59	10.31	11.59	11.59	9.96%	156,875,500
Apr 2, 2026	10.46	10.60	10.46	10.54	10.54	0.76%	23,224,540
Apr 1, 2026	10.36	10.47	10.20	10.46	10.46	1.85%	15,624,960
Mar 31, 2026	10.26	10.38	10.23	10.27	10.27	0.10%	12,338,280
Mar 30, 2026	10.04	10.27	10.03	10.26	10.26	1.18%	10,958,980
Mar 27, 2026	9.88	10.15	9.86	10.14	10.14	1.60%	12,362,110
Mar 26, 2026	10.00	10.11	9.94	9.98	9.98	-0.60%	9,102,944
Mar 25, 2026	10.06	10.07	9.97	10.04	10.04	0.40%	8,810,030
Mar 24, 2026	9.86	10.04	9.79	10.00	10.00	2.15%	10,815,139
Mar 23, 2026	10.14	10.14	9.75	9.79	9.79	-4.21%	21,601,445
Mar 20, 2026	10.39	10.44	10.21	10.22	10.22	-1.45%	11,534,546
Mar 19, 2026	10.40	10.50	10.33	10.37	10.37	-1.14%	10,585,130
Mar 18, 2026	10.55	10.55	10.38	10.49	10.49	-0.47%	12,288,110
Mar 17, 2026	10.55	10.64	10.52	10.54	10.54	-	11,136,820
Mar 16, 2026	10.59	10.62	10.50	10.54	10.54	-0.47%	9,334,023
Mar 13, 2026	10.56	10.66	10.52	10.59	10.59	0.19%	11,388,986
Mar 12, 2026	10.58	10.60	10.52	10.57	10.57	-0.19%	8,605,838
Mar 11, 2026	10.55	10.59	10.49	10.59	10.59	0.28%	10,071,220
Mar 10, 2026	10.55	10.58	10.49	10.56	10.56	0.19%	9,849,703
Mar 9, 2026	10.40	10.60	10.36	10.54	10.54	0.48%	14,667,130
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