MeiHua Holdings Group Co.,Ltd (SHA:600873)
China
· Delayed Price · Currency is CNY 10.13
-0.03 (-0.30%)
At close: Dec 5, 2025
SHA:600873 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.17 | 10.20 | 10.11 | 10.13 | 10.13 | -0.30% | 21,152,300 |
| Dec 4, 2025 | 10.18 | 10.22 | 10.11 | 10.16 | 10.16 | -0.20% | 23,459,090 |
| Dec 3, 2025 | 10.22 | 10.30 | 10.16 | 10.18 | 10.18 | -0.29% | 34,159,630 |
| Dec 2, 2025 | 10.20 | 10.36 | 10.16 | 10.21 | 10.21 | 0.39% | 36,895,940 |
| Dec 1, 2025 | 10.15 | 10.30 | 10.13 | 10.17 | 10.17 | 0.30% | 36,619,160 |
| Nov 28, 2025 | 10.15 | 10.17 | 10.07 | 10.14 | 10.14 | - | 15,382,100 |
| Nov 27, 2025 | 10.17 | 10.19 | 10.13 | 10.14 | 10.14 | -0.10% | 15,578,900 |
| Nov 26, 2025 | 10.22 | 10.24 | 10.14 | 10.15 | 10.15 | -0.68% | 17,005,640 |
| Nov 25, 2025 | 10.12 | 10.24 | 10.06 | 10.22 | 10.22 | 0.89% | 33,460,910 |
| Nov 24, 2025 | 10.25 | 10.28 | 9.95 | 10.13 | 10.13 | -2.31% | 62,740,762 |
| Nov 21, 2025 | 10.60 | 10.67 | 10.36 | 10.37 | 10.37 | -2.35% | 38,814,920 |
| Nov 20, 2025 | 10.71 | 10.81 | 10.59 | 10.62 | 10.62 | -0.56% | 26,119,170 |
| Nov 19, 2025 | 10.79 | 10.84 | 10.66 | 10.68 | 10.68 | -0.93% | 21,817,410 |
| Nov 18, 2025 | 10.89 | 10.94 | 10.74 | 10.78 | 10.78 | -1.01% | 25,113,650 |
| Nov 17, 2025 | 11.00 | 11.01 | 10.87 | 10.89 | 10.89 | -1.00% | 28,761,970 |
| Nov 14, 2025 | 11.13 | 11.22 | 11.00 | 11.00 | 11.00 | -1.52% | 25,570,440 |
| Nov 13, 2025 | 11.18 | 11.22 | 11.11 | 11.17 | 11.17 | - | 23,628,340 |
| Nov 12, 2025 | 11.18 | 11.26 | 11.15 | 11.17 | 11.17 | 0.09% | 26,461,340 |
| Nov 11, 2025 | 11.49 | 11.50 | 11.13 | 11.16 | 11.16 | -3.54% | 43,311,560 |
| Nov 10, 2025 | 11.50 | 11.64 | 11.45 | 11.57 | 11.57 | 0.43% | 42,022,340 |
| Nov 7, 2025 | 11.59 | 11.62 | 11.48 | 11.52 | 11.52 | -0.26% | 26,232,630 |
| Nov 6, 2025 | 11.25 | 11.60 | 11.25 | 11.55 | 11.55 | 2.39% | 34,315,320 |
| Nov 5, 2025 | 11.38 | 11.47 | 11.21 | 11.28 | 11.28 | -1.40% | 32,147,600 |
| Nov 4, 2025 | 11.39 | 11.57 | 11.34 | 11.44 | 11.44 | 0.62% | 46,007,410 |
| Nov 3, 2025 | 11.20 | 11.38 | 11.14 | 11.37 | 11.37 | 1.79% | 45,135,010 |
| Oct 31, 2025 | 11.06 | 11.21 | 11.02 | 11.17 | 11.17 | 0.81% | 31,344,460 |
| Oct 30, 2025 | 10.88 | 11.22 | 10.76 | 11.08 | 11.08 | 1.09% | 53,734,960 |
| Oct 29, 2025 | 10.82 | 10.97 | 10.72 | 10.96 | 10.96 | 1.48% | 16,204,450 |
| Oct 28, 2025 | 10.91 | 10.96 | 10.78 | 10.80 | 10.80 | -0.92% | 14,283,650 |
| Oct 27, 2025 | 10.83 | 10.94 | 10.78 | 10.90 | 10.90 | 0.83% | 16,983,810 |
| Oct 24, 2025 | 10.83 | 10.95 | 10.75 | 10.81 | 10.81 | 0.19% | 17,224,790 |
| Oct 23, 2025 | 10.72 | 10.83 | 10.65 | 10.79 | 10.79 | 1.12% | 18,826,730 |
| Oct 22, 2025 | 10.71 | 10.75 | 10.66 | 10.67 | 10.67 | -0.28% | 12,529,950 |
| Oct 21, 2025 | 10.68 | 10.78 | 10.65 | 10.70 | 10.70 | 0.47% | 17,053,780 |
| Oct 20, 2025 | 10.83 | 10.86 | 10.63 | 10.65 | 10.65 | -1.57% | 20,574,090 |
| Oct 17, 2025 | 10.90 | 10.97 | 10.80 | 10.82 | 10.82 | -0.73% | 15,206,900 |
| Oct 16, 2025 | 11.00 | 11.04 | 10.87 | 10.90 | 10.90 | -0.82% | 17,831,450 |
| Oct 15, 2025 | 10.90 | 11.05 | 10.85 | 10.99 | 10.99 | 0.83% | 28,776,300 |
| Oct 14, 2025 | 10.87 | 11.02 | 10.80 | 10.90 | 10.90 | 0.55% | 29,997,030 |
| Oct 13, 2025 | 10.73 | 10.89 | 10.71 | 10.84 | 10.84 | -0.82% | 23,071,220 |
| Oct 10, 2025 | 10.79 | 11.01 | 10.73 | 10.93 | 10.93 | 0.92% | 32,532,800 |
| Oct 9, 2025 | 10.61 | 10.84 | 10.57 | 10.83 | 10.83 | 2.07% | 28,230,360 |
| Sep 30, 2025 | 10.63 | 10.71 | 10.57 | 10.61 | 10.61 | -0.28% | 13,794,050 |
| Sep 29, 2025 | 10.64 | 10.66 | 10.52 | 10.64 | 10.64 | -0.19% | 15,458,940 |
| Sep 26, 2025 | 10.56 | 10.68 | 10.53 | 10.66 | 10.66 | 0.57% | 13,574,530 |
| Sep 25, 2025 | 10.60 | 10.65 | 10.49 | 10.60 | 10.60 | 0.09% | 19,282,100 |
| Sep 24, 2025 | 10.54 | 10.63 | 10.49 | 10.59 | 10.59 | 0.28% | 18,613,680 |
| Sep 23, 2025 | 10.60 | 10.64 | 10.42 | 10.56 | 10.56 | -0.38% | 19,638,350 |
| Sep 22, 2025 | 10.70 | 10.72 | 10.55 | 10.60 | 10.60 | -0.93% | 20,509,470 |
| Sep 19, 2025 | 10.70 | 10.76 | 10.66 | 10.70 | 10.70 | - | 19,987,140 |
| Sep 18, 2025 | 10.87 | 10.88 | 10.66 | 10.70 | 10.70 | -1.47% | 26,847,110 |
| Sep 17, 2025 | 10.87 | 10.96 | 10.83 | 10.86 | 10.86 | -0.18% | 16,591,990 |
| Sep 16, 2025 | 11.02 | 11.03 | 10.79 | 10.88 | 10.88 | -1.09% | 24,441,340 |
| Sep 15, 2025 | 11.04 | 11.18 | 11.00 | 11.00 | 11.00 | -0.36% | 18,707,050 |
| Sep 12, 2025 | 11.17 | 11.19 | 10.97 | 11.04 | 11.04 | -1.16% | 26,292,840 |
| Sep 11, 2025 | 11.10 | 11.19 | 11.04 | 11.17 | 11.17 | 0.09% | 20,611,140 |
| Sep 10, 2025 | 11.25 | 11.26 | 11.06 | 11.16 | 11.16 | -0.89% | 20,129,120 |
| Sep 9, 2025 | 11.19 | 11.31 | 11.13 | 11.26 | 11.26 | 0.72% | 32,700,890 |
| Sep 8, 2025 | 10.84 | 11.20 | 10.80 | 11.18 | 11.18 | 3.23% | 48,859,200 |
| Sep 5, 2025 | 10.74 | 10.83 | 10.68 | 10.83 | 10.83 | 0.84% | 22,682,410 |
| Sep 4, 2025 | 10.79 | 10.84 | 10.65 | 10.74 | 10.74 | -0.56% | 31,627,040 |
| Sep 3, 2025 | 10.94 | 10.98 | 10.77 | 10.80 | 10.80 | -1.28% | 23,938,610 |
| Sep 2, 2025 | 10.96 | 10.97 | 10.81 | 10.94 | 10.94 | -0.36% | 43,872,790 |
| Sep 1, 2025 | 11.10 | 11.12 | 10.94 | 10.98 | 10.98 | -0.72% | 34,403,160 |
| Aug 29, 2025 | 10.98 | 11.16 | 10.97 | 11.06 | 11.06 | 0.82% | 40,819,970 |
| Aug 28, 2025 | 11.01 | 11.10 | 10.81 | 10.97 | 10.97 | -0.54% | 39,357,830 |
| Aug 27, 2025 | 11.38 | 11.39 | 11.03 | 11.03 | 11.03 | -2.90% | 35,771,940 |
| Aug 26, 2025 | 11.04 | 11.39 | 11.00 | 11.36 | 11.36 | 2.90% | 60,161,920 |
| Aug 25, 2025 | 11.03 | 11.08 | 11.00 | 11.04 | 11.04 | 0.27% | 39,151,280 |
| Aug 22, 2025 | 11.08 | 11.09 | 10.93 | 11.01 | 11.01 | -0.45% | 42,018,360 |
| Aug 21, 2025 | 11.12 | 11.13 | 11.01 | 11.06 | 11.06 | -0.18% | 39,484,250 |
| Aug 20, 2025 | 11.00 | 11.08 | 10.75 | 11.08 | 11.08 | 0.91% | 52,700,980 |
| Aug 19, 2025 | 11.06 | 11.10 | 10.98 | 10.98 | 10.98 | -0.54% | 26,846,620 |
| Aug 18, 2025 | 11.03 | 11.11 | 10.98 | 11.04 | 11.04 | 0.18% | 37,380,600 |
| Aug 15, 2025 | 10.96 | 11.04 | 10.85 | 11.02 | 11.02 | 0.55% | 34,970,180 |
| Aug 14, 2025 | 11.04 | 11.12 | 10.93 | 10.96 | 10.96 | -0.45% | 30,813,250 |
| Aug 13, 2025 | 11.02 | 11.04 | 10.94 | 11.01 | 11.01 | 0.18% | 36,111,890 |
| Aug 12, 2025 | 10.97 | 11.09 | 10.94 | 10.99 | 10.99 | 0.18% | 22,470,240 |
| Aug 11, 2025 | 11.08 | 11.10 | 10.94 | 10.97 | 10.97 | -0.72% | 31,155,750 |
| Aug 8, 2025 | 11.02 | 11.08 | 10.99 | 11.05 | 11.05 | 0.27% | 20,900,710 |
| Aug 7, 2025 | 11.11 | 11.15 | 10.99 | 11.02 | 11.02 | -0.90% | 24,863,710 |
| Aug 6, 2025 | 11.17 | 11.21 | 11.08 | 11.12 | 11.12 | -0.71% | 23,198,860 |
| Aug 5, 2025 | 11.20 | 11.24 | 11.15 | 11.20 | 11.20 | 0.09% | 20,037,750 |
| Aug 4, 2025 | 11.16 | 11.29 | 11.12 | 11.19 | 11.19 | 0.27% | 23,333,400 |
| Aug 1, 2025 | 11.25 | 11.43 | 11.11 | 11.16 | 11.16 | -0.80% | 26,014,640 |
| Jul 31, 2025 | 11.70 | 11.71 | 11.21 | 11.25 | 11.25 | -3.43% | 34,666,660 |
| Jul 30, 2025 | 11.26 | 11.77 | 11.22 | 11.65 | 11.65 | 3.65% | 46,557,810 |
| Jul 29, 2025 | 11.22 | 11.24 | 11.11 | 11.24 | 11.24 | 0.18% | 18,484,760 |
| Jul 28, 2025 | 11.30 | 11.37 | 11.20 | 11.22 | 11.22 | -0.62% | 17,748,750 |
| Jul 25, 2025 | 11.24 | 11.39 | 11.21 | 11.29 | 11.29 | 0.62% | 29,764,240 |
| Jul 24, 2025 | 11.13 | 11.24 | 11.09 | 11.22 | 11.22 | 0.81% | 30,164,360 |
| Jul 23, 2025 | 11.10 | 11.22 | 11.08 | 11.13 | 11.13 | 0.63% | 38,398,500 |
| Jul 22, 2025 | 10.95 | 11.07 | 10.92 | 11.06 | 11.06 | 1.65% | 35,998,900 |
| Jul 21, 2025 | 10.85 | 10.93 | 10.75 | 10.88 | 10.88 | 0.74% | 26,713,260 |
| Jul 18, 2025 | 10.81 | 10.84 | 10.73 | 10.80 | 10.80 | -0.09% | 17,689,200 |
| Jul 17, 2025 | 10.76 | 10.83 | 10.75 | 10.81 | 10.81 | 0.28% | 15,736,740 |
| Jul 16, 2025 | 10.86 | 10.93 | 10.75 | 10.78 | 10.78 | -0.74% | 17,038,880 |
| Jul 15, 2025 | 10.89 | 11.02 | 10.83 | 10.86 | 10.86 | -0.28% | 18,557,360 |
| Jul 14, 2025 | 10.81 | 10.97 | 10.80 | 10.89 | 10.89 | 0.93% | 22,679,380 |
| Jul 11, 2025 | 10.81 | 10.90 | 10.78 | 10.79 | 10.79 | -0.09% | 29,165,500 |