MeiHua Holdings Group Co.,Ltd (SHA:600873)
China
· Delayed Price · Currency is CNY 10.02
-0.10 (-0.99%)
Apr 29, 2026, 3:00 PM CST
SHA:600873 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.20 | 10.27 | 10.05 | 10.12 | 10.12 | -1.46% | 34,516,215 |
| Apr 27, 2026 | 10.15 | 10.39 | 10.01 | 10.27 | 10.27 | 1.18% | 55,919,698 |
| Apr 24, 2026 | 10.01 | 10.21 | 9.92 | 10.15 | 10.15 | 1.50% | 45,991,905 |
| Apr 23, 2026 | 9.90 | 10.07 | 9.70 | 10.00 | 10.00 | 0.30% | 101,089,834 |
| Apr 22, 2026 | 9.87 | 10.17 | 9.87 | 9.97 | 9.97 | -9.12% | 186,321,600 |
| Apr 21, 2026 | 10.80 | 10.99 | 10.73 | 10.97 | 10.97 | 1.67% | 44,293,070 |
| Apr 20, 2026 | 10.88 | 10.89 | 10.71 | 10.79 | 10.79 | -0.92% | 37,077,371 |
| Apr 17, 2026 | 10.83 | 10.97 | 10.79 | 10.89 | 10.89 | 0.37% | 32,395,155 |
| Apr 16, 2026 | 10.77 | 10.86 | 10.77 | 10.85 | 10.85 | 0.74% | 25,634,841 |
| Apr 15, 2026 | 10.87 | 10.95 | 10.75 | 10.77 | 10.77 | -0.83% | 35,944,769 |
| Apr 14, 2026 | 10.94 | 11.00 | 10.78 | 10.86 | 10.86 | -0.64% | 35,101,810 |
| Apr 13, 2026 | 11.03 | 11.03 | 10.83 | 10.93 | 10.93 | -0.91% | 35,007,879 |
| Apr 10, 2026 | 11.03 | 11.10 | 10.95 | 11.03 | 11.03 | 0.27% | 34,163,881 |
| Apr 9, 2026 | 11.29 | 11.30 | 10.96 | 11.00 | 11.00 | -3.17% | 51,634,660 |
| Apr 8, 2026 | 11.28 | 11.44 | 11.21 | 11.36 | 11.36 | 0.80% | 58,639,900 |
| Apr 7, 2026 | 11.17 | 11.44 | 11.12 | 11.27 | 11.27 | 1.35% | 30,627,920 |
| Apr 3, 2026 | 11.32 | 11.35 | 11.06 | 11.12 | 11.12 | -1.77% | 26,844,600 |
| Apr 2, 2026 | 11.53 | 11.54 | 11.22 | 11.32 | 11.32 | -2.16% | 32,307,918 |
| Apr 1, 2026 | 11.55 | 11.64 | 11.51 | 11.57 | 11.57 | 1.05% | 26,381,950 |
| Mar 31, 2026 | 11.66 | 11.80 | 11.45 | 11.45 | 11.45 | -1.97% | 31,564,300 |
| Mar 30, 2026 | 11.47 | 11.72 | 11.41 | 11.68 | 11.68 | 0.95% | 44,399,400 |
| Mar 27, 2026 | 11.34 | 11.66 | 11.32 | 11.57 | 11.57 | 0.78% | 33,263,522 |
| Mar 26, 2026 | 11.55 | 11.72 | 11.44 | 11.48 | 11.48 | -0.43% | 38,270,350 |
| Mar 25, 2026 | 11.25 | 11.63 | 11.18 | 11.53 | 11.53 | 2.76% | 53,017,070 |
| Mar 24, 2026 | 11.18 | 11.22 | 10.89 | 11.22 | 11.22 | 1.81% | 46,550,590 |
| Mar 23, 2026 | 11.22 | 11.33 | 10.91 | 11.02 | 11.02 | -3.84% | 64,459,750 |
| Mar 20, 2026 | 11.95 | 11.99 | 11.44 | 11.46 | 11.46 | -3.45% | 68,983,120 |
| Mar 19, 2026 | 12.39 | 12.52 | 11.81 | 11.87 | 11.87 | -4.58% | 83,676,270 |
| Mar 18, 2026 | 12.40 | 12.58 | 12.19 | 12.44 | 12.44 | -0.56% | 63,950,130 |
| Mar 17, 2026 | 12.60 | 12.99 | 12.48 | 12.51 | 12.51 | -2.49% | 85,761,210 |
| Mar 16, 2026 | 12.95 | 13.24 | 12.50 | 12.83 | 12.83 | 0.16% | 93,777,480 |
| Mar 13, 2026 | 12.70 | 12.89 | 12.47 | 12.81 | 12.81 | 0.87% | 88,889,331 |
| Mar 12, 2026 | 12.60 | 13.07 | 12.44 | 12.70 | 12.70 | 0.63% | 147,404,000 |
| Mar 11, 2026 | 11.48 | 12.62 | 11.39 | 12.62 | 12.62 | 10.03% | 119,239,300 |
| Mar 10, 2026 | 11.85 | 11.90 | 11.43 | 11.47 | 11.47 | -3.12% | 72,237,520 |
| Mar 9, 2026 | 11.91 | 12.05 | 11.66 | 11.84 | 11.84 | -0.08% | 82,188,380 |
| Mar 6, 2026 | 11.18 | 11.92 | 11.16 | 11.85 | 11.85 | 5.99% | 79,009,980 |
| Mar 5, 2026 | 11.26 | 11.37 | 11.11 | 11.18 | 11.18 | -0.09% | 27,466,560 |
| Mar 4, 2026 | 11.11 | 11.37 | 11.11 | 11.19 | 11.19 | -1.15% | 29,059,460 |
| Mar 3, 2026 | 11.46 | 11.55 | 11.24 | 11.32 | 11.32 | -1.14% | 37,558,100 |
| Mar 2, 2026 | 11.34 | 11.48 | 11.21 | 11.45 | 11.45 | -0.09% | 34,874,370 |
| Feb 27, 2026 | 11.42 | 11.60 | 11.34 | 11.46 | 11.46 | 0.35% | 27,367,080 |
| Feb 26, 2026 | 11.33 | 11.50 | 11.27 | 11.42 | 11.42 | 0.79% | 35,452,610 |
| Feb 25, 2026 | 11.10 | 11.35 | 11.10 | 11.33 | 11.33 | 2.07% | 39,739,640 |
| Feb 24, 2026 | 11.09 | 11.16 | 11.01 | 11.10 | 11.10 | 0.73% | 22,972,220 |
| Feb 13, 2026 | 11.15 | 11.19 | 11.00 | 11.02 | 11.02 | -1.17% | 24,726,330 |
| Feb 12, 2026 | 11.18 | 11.24 | 11.10 | 11.15 | 11.15 | -0.09% | 19,040,869 |
| Feb 11, 2026 | 10.96 | 11.20 | 10.95 | 11.16 | 11.16 | 1.73% | 29,518,128 |
| Feb 10, 2026 | 11.02 | 11.03 | 10.90 | 10.97 | 10.97 | -0.63% | 19,336,180 |
| Feb 9, 2026 | 11.05 | 11.05 | 10.90 | 11.04 | 11.04 | 0.45% | 27,904,020 |
| Feb 6, 2026 | 10.66 | 11.15 | 10.62 | 10.99 | 10.99 | 2.33% | 48,074,950 |
| Feb 5, 2026 | 10.73 | 10.81 | 10.65 | 10.74 | 10.74 | 0.19% | 24,530,539 |
| Feb 4, 2026 | 10.66 | 10.79 | 10.60 | 10.72 | 10.72 | 0.56% | 25,627,110 |
| Feb 3, 2026 | 10.58 | 10.68 | 10.54 | 10.66 | 10.66 | 1.23% | 28,112,100 |
| Feb 2, 2026 | 10.95 | 10.95 | 10.50 | 10.53 | 10.53 | -4.36% | 48,151,100 |
| Jan 30, 2026 | 11.04 | 11.07 | 10.80 | 11.01 | 11.01 | -0.27% | 39,911,498 |
| Jan 29, 2026 | 10.95 | 11.04 | 10.89 | 11.04 | 11.04 | 1.01% | 37,280,498 |
| Jan 28, 2026 | 10.90 | 11.09 | 10.81 | 10.93 | 10.93 | 0.83% | 43,213,060 |
| Jan 27, 2026 | 10.93 | 11.10 | 10.77 | 10.84 | 10.84 | -0.82% | 31,814,110 |
| Jan 26, 2026 | 10.87 | 10.96 | 10.74 | 10.93 | 10.93 | 0.55% | 43,083,780 |
| Jan 23, 2026 | 10.85 | 10.87 | 10.76 | 10.87 | 10.87 | 0.37% | 25,681,300 |
| Jan 22, 2026 | 10.73 | 10.88 | 10.65 | 10.83 | 10.83 | 0.84% | 29,123,890 |
| Jan 21, 2026 | 10.74 | 10.84 | 10.64 | 10.74 | 10.74 | - | 30,048,320 |
| Jan 20, 2026 | 10.58 | 10.82 | 10.56 | 10.74 | 10.74 | 1.70% | 42,614,240 |
| Jan 19, 2026 | 10.36 | 10.56 | 10.32 | 10.56 | 10.56 | 1.83% | 37,512,680 |
| Jan 16, 2026 | 10.40 | 10.51 | 10.34 | 10.37 | 10.37 | -1.05% | 38,106,000 |
| Jan 15, 2026 | 10.34 | 10.59 | 10.34 | 10.48 | 10.48 | 3.15% | 68,403,840 |
| Jan 14, 2026 | 10.27 | 10.29 | 10.12 | 10.16 | 10.16 | -1.17% | 42,470,850 |
| Jan 13, 2026 | 10.21 | 10.31 | 10.19 | 10.28 | 10.28 | 0.59% | 41,251,150 |
| Jan 12, 2026 | 10.19 | 10.24 | 10.15 | 10.22 | 10.22 | 0.10% | 29,038,190 |
| Jan 9, 2026 | 10.17 | 10.23 | 10.16 | 10.21 | 10.21 | 0.10% | 24,979,450 |
| Jan 8, 2026 | 10.29 | 10.29 | 10.17 | 10.20 | 10.20 | -0.87% | 26,331,080 |
| Jan 7, 2026 | 10.30 | 10.42 | 10.28 | 10.29 | 10.29 | 0.10% | 30,681,200 |
| Jan 6, 2026 | 10.19 | 10.31 | 10.16 | 10.28 | 10.28 | 0.88% | 32,866,368 |
| Jan 5, 2026 | 10.15 | 10.20 | 10.08 | 10.19 | 10.19 | 0.59% | 29,488,487 |
| Dec 31, 2025 | 10.15 | 10.20 | 10.09 | 10.13 | 10.13 | -0.30% | 16,019,833 |
| Dec 30, 2025 | 10.21 | 10.27 | 10.14 | 10.16 | 10.16 | -0.59% | 20,664,710 |
| Dec 29, 2025 | 10.28 | 10.32 | 10.21 | 10.22 | 10.22 | -0.39% | 20,929,970 |
| Dec 26, 2025 | 10.23 | 10.31 | 10.17 | 10.26 | 10.26 | 0.29% | 20,119,640 |
| Dec 25, 2025 | 10.24 | 10.28 | 10.20 | 10.23 | 10.23 | 0.10% | 18,533,100 |
| Dec 24, 2025 | 10.04 | 10.27 | 10.01 | 10.22 | 10.22 | 1.89% | 39,889,723 |
| Dec 23, 2025 | 10.05 | 10.07 | 10.00 | 10.03 | 10.03 | -0.10% | 17,108,920 |
| Dec 22, 2025 | 10.09 | 10.12 | 10.04 | 10.04 | 10.04 | -0.50% | 19,725,500 |
| Dec 19, 2025 | 10.08 | 10.12 | 10.02 | 10.09 | 10.09 | 0.10% | 22,666,960 |
| Dec 18, 2025 | 10.06 | 10.12 | 10.05 | 10.08 | 10.08 | 0.10% | 17,973,340 |
| Dec 17, 2025 | 9.99 | 10.11 | 9.98 | 10.07 | 10.07 | 0.70% | 24,538,658 |
| Dec 16, 2025 | 10.04 | 10.08 | 9.97 | 10.00 | 10.00 | -0.50% | 22,527,892 |
| Dec 15, 2025 | 10.10 | 10.18 | 10.01 | 10.05 | 10.05 | 0.10% | 29,562,010 |
| Dec 12, 2025 | 9.99 | 10.23 | 9.96 | 10.04 | 10.04 | 0.90% | 75,068,970 |
| Dec 11, 2025 | 10.04 | 10.11 | 9.90 | 9.95 | 9.95 | -0.90% | 39,493,820 |
| Dec 10, 2025 | 10.01 | 10.08 | 9.93 | 10.04 | 10.04 | 0.20% | 30,869,379 |
| Dec 9, 2025 | 10.04 | 10.13 | 10.00 | 10.02 | 10.02 | -0.10% | 25,853,530 |
| Dec 8, 2025 | 10.15 | 10.17 | 10.01 | 10.03 | 10.03 | -0.99% | 35,042,300 |
| 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 |