Mengtian Home Group Inc. (SHA:603216)
China
· Delayed Price · Currency is CNY 29.58
+0.13 (0.44%)
At close: Apr 29, 2026
Mengtian Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.06 | 30.08 | 29.06 | 29.58 | 29.58 | 0.44% | 1,998,500 |
| Apr 28, 2026 | 30.00 | 30.00 | 29.10 | 29.45 | 29.45 | -1.80% | 2,284,600 |
| Apr 27, 2026 | 29.42 | 30.23 | 28.69 | 29.99 | 29.99 | 1.94% | 3,467,700 |
| Apr 24, 2026 | 29.43 | 29.68 | 28.83 | 29.42 | 29.42 | -0.64% | 3,349,423 |
| Apr 23, 2026 | 30.45 | 30.45 | 29.40 | 29.61 | 29.61 | -3.30% | 4,082,100 |
| Apr 22, 2026 | 30.77 | 31.09 | 30.31 | 30.62 | 30.62 | -0.55% | 3,573,100 |
| Apr 21, 2026 | 30.60 | 31.45 | 30.40 | 30.79 | 30.79 | -0.39% | 4,070,800 |
| Apr 20, 2026 | 30.59 | 31.49 | 30.12 | 30.91 | 30.91 | 2.01% | 6,353,256 |
| Apr 17, 2026 | 30.80 | 30.80 | 29.80 | 30.30 | 30.30 | -1.85% | 6,585,300 |
| Apr 16, 2026 | 32.50 | 32.50 | 30.42 | 30.87 | 30.87 | -6.93% | 11,839,656 |
| Apr 15, 2026 | 30.26 | 33.17 | 29.90 | 33.17 | 33.17 | 10.02% | 11,090,795 |
| Apr 14, 2026 | 30.97 | 30.99 | 29.63 | 30.15 | 30.15 | -3.12% | 7,995,795 |
| Apr 13, 2026 | 33.65 | 33.65 | 31.03 | 31.12 | 31.12 | -7.46% | 10,348,290 |
| Apr 10, 2026 | 36.52 | 37.20 | 33.37 | 33.63 | 33.63 | -7.91% | 12,637,090 |
| Apr 9, 2026 | 33.33 | 36.52 | 32.50 | 36.52 | 36.52 | 10.00% | 5,864,095 |
| Apr 8, 2026 | 32.18 | 33.37 | 32.18 | 33.20 | 33.20 | 4.76% | 2,766,200 |
| Apr 7, 2026 | 31.39 | 32.15 | 31.10 | 31.69 | 31.69 | 0.03% | 1,784,700 |
| Apr 3, 2026 | 31.98 | 32.18 | 31.35 | 31.68 | 31.68 | -0.81% | 1,533,600 |
| Apr 2, 2026 | 32.80 | 32.80 | 31.72 | 31.94 | 31.94 | -2.32% | 1,578,800 |
| Apr 1, 2026 | 32.62 | 32.85 | 32.00 | 32.70 | 32.70 | 2.44% | 1,859,900 |
| Mar 31, 2026 | 32.65 | 32.85 | 31.90 | 31.92 | 31.92 | -0.96% | 2,624,500 |
| Mar 30, 2026 | 32.00 | 32.69 | 31.83 | 32.23 | 32.23 | -0.65% | 2,671,000 |
| Mar 27, 2026 | 32.00 | 33.25 | 31.53 | 32.44 | 32.44 | 1.63% | 3,436,800 |
| Mar 26, 2026 | 32.76 | 33.31 | 31.70 | 31.92 | 31.92 | -2.62% | 2,388,705 |
| Mar 25, 2026 | 32.96 | 33.28 | 32.35 | 32.78 | 32.78 | 0.43% | 2,229,600 |
| Mar 24, 2026 | 32.08 | 32.88 | 31.62 | 32.64 | 32.64 | 4.28% | 4,383,500 |
| Mar 23, 2026 | 33.00 | 33.14 | 31.00 | 31.30 | 31.30 | -6.90% | 4,677,837 |
| Mar 20, 2026 | 34.72 | 35.00 | 33.30 | 33.62 | 33.62 | -1.61% | 2,342,500 |
| Mar 19, 2026 | 35.17 | 35.71 | 33.93 | 34.17 | 34.17 | -4.31% | 2,484,400 |
| Mar 18, 2026 | 35.50 | 35.82 | 35.10 | 35.71 | 35.71 | 0.31% | 1,841,000 |
| Mar 17, 2026 | 36.12 | 36.84 | 35.50 | 35.60 | 35.60 | -1.98% | 2,848,600 |
| Mar 16, 2026 | 35.99 | 36.65 | 35.64 | 36.32 | 36.32 | 1.31% | 2,907,000 |
| Mar 13, 2026 | 36.63 | 37.00 | 35.73 | 35.85 | 35.85 | -2.61% | 2,688,900 |
| Mar 12, 2026 | 37.58 | 37.98 | 36.52 | 36.81 | 36.81 | -2.05% | 3,279,600 |
| Mar 11, 2026 | 38.46 | 38.70 | 37.35 | 37.58 | 37.58 | -2.24% | 3,432,700 |
| Mar 10, 2026 | 38.30 | 38.86 | 38.15 | 38.44 | 38.44 | 0.76% | 2,912,349 |
| Mar 9, 2026 | 37.92 | 39.12 | 37.00 | 38.15 | 38.15 | 0.13% | 7,409,900 |
| Mar 6, 2026 | 37.07 | 41.25 | 37.07 | 38.10 | 38.10 | 1.60% | 10,382,424 |
| Mar 5, 2026 | 37.71 | 38.07 | 37.19 | 37.50 | 37.50 | 0.13% | 2,732,747 |
| Mar 4, 2026 | 37.50 | 38.46 | 37.22 | 37.45 | 37.45 | -1.73% | 3,639,800 |
| Mar 3, 2026 | 38.94 | 39.55 | 37.75 | 38.11 | 38.11 | -2.16% | 5,144,300 |
| Mar 2, 2026 | 38.80 | 39.97 | 38.28 | 38.95 | 38.95 | -0.51% | 4,041,100 |
| Feb 27, 2026 | 39.42 | 39.50 | 38.52 | 39.15 | 39.15 | 0.15% | 4,553,300 |
| Feb 26, 2026 | 38.06 | 39.59 | 37.22 | 39.09 | 39.09 | -0.28% | 10,933,400 |
| Feb 25, 2026 | 38.65 | 39.98 | 37.71 | 39.20 | 39.20 | 1.61% | 5,431,905 |
| Feb 24, 2026 | 41.36 | 41.48 | 37.96 | 38.58 | 38.58 | -5.58% | 8,613,603 |
| Feb 13, 2026 | 43.01 | 44.00 | 40.86 | 40.86 | 40.86 | -6.18% | 5,720,800 |
| Feb 12, 2026 | 44.04 | 44.59 | 43.28 | 43.55 | 43.55 | -1.29% | 2,820,648 |
| Feb 11, 2026 | 44.90 | 45.85 | 44.02 | 44.12 | 44.12 | -1.74% | 2,688,700 |
| Feb 10, 2026 | 44.34 | 45.12 | 43.50 | 44.90 | 44.90 | 1.26% | 2,870,713 |
| Feb 9, 2026 | 45.00 | 45.00 | 42.58 | 44.34 | 44.34 | 0.77% | 4,277,713 |
| Feb 6, 2026 | 43.25 | 44.38 | 42.76 | 44.00 | 44.00 | 0.78% | 3,223,824 |
| Feb 5, 2026 | 44.10 | 45.10 | 43.50 | 43.66 | 43.66 | -2.57% | 3,890,700 |
| Feb 4, 2026 | 43.62 | 46.20 | 43.62 | 44.81 | 44.81 | 2.33% | 6,821,900 |
| Feb 3, 2026 | 45.10 | 45.80 | 42.11 | 43.79 | 43.79 | -2.90% | 9,811,093 |
| Feb 2, 2026 | 46.10 | 47.70 | 45.00 | 45.10 | 45.10 | -4.39% | 5,777,700 |
| Jan 30, 2026 | 46.00 | 48.12 | 44.86 | 47.17 | 47.17 | 3.76% | 7,834,707 |
| Jan 29, 2026 | 45.00 | 47.97 | 44.01 | 45.46 | 45.46 | 0.35% | 7,595,600 |
| Jan 28, 2026 | 48.35 | 48.87 | 44.50 | 45.30 | 45.30 | -7.85% | 9,390,079 |
| Jan 27, 2026 | 51.20 | 52.83 | 47.83 | 49.16 | 49.16 | -3.98% | 7,782,100 |
| Jan 26, 2026 | 50.84 | 54.28 | 50.11 | 51.20 | 51.20 | -1.20% | 8,319,700 |
| Jan 23, 2026 | 46.66 | 54.18 | 46.66 | 51.82 | 51.82 | -0.04% | 17,612,300 |
| Jan 22, 2026 | 55.55 | 56.37 | 51.84 | 51.84 | 51.84 | -10.00% | 5,479,400 |
| Jan 21, 2026 | 53.49 | 58.84 | 51.90 | 57.60 | 57.60 | 7.66% | 9,969,024 |
| Jan 20, 2026 | 50.60 | 54.98 | 50.00 | 53.50 | 53.50 | 7.04% | 11,257,089 |
| Jan 19, 2026 | 50.99 | 52.60 | 49.10 | 49.98 | 49.98 | 1.67% | 7,543,037 |
| Jan 16, 2026 | 44.32 | 49.16 | 44.32 | 49.16 | 49.16 | 10.00% | 7,276,073 |
| Jan 15, 2026 | 45.30 | 47.59 | 43.91 | 44.69 | 44.69 | -1.54% | 4,745,019 |
| Jan 14, 2026 | 44.47 | 46.25 | 43.23 | 45.39 | 45.39 | 1.32% | 3,752,924 |
| Jan 13, 2026 | 46.00 | 46.50 | 43.90 | 44.80 | 44.80 | - | 3,902,742 |
| Jan 12, 2026 | 43.24 | 44.97 | 42.43 | 44.80 | 44.80 | 6.16% | 4,963,323 |
| Jan 9, 2026 | 43.55 | 43.70 | 40.57 | 42.20 | 42.20 | -2.29% | 6,301,072 |
| Jan 8, 2026 | 43.82 | 44.80 | 42.51 | 43.19 | 43.19 | -3.89% | 5,265,036 |
| Jan 7, 2026 | 43.33 | 45.82 | 43.33 | 44.94 | 44.94 | 3.74% | 4,754,372 |
| Jan 6, 2026 | 46.10 | 46.49 | 41.85 | 43.32 | 43.32 | -6.84% | 6,845,241 |
| Jan 5, 2026 | 47.01 | 47.45 | 44.73 | 46.50 | 46.50 | -1.06% | 4,677,756 |
| Dec 31, 2025 | 44.42 | 47.69 | 44.20 | 47.00 | 47.00 | 1.29% | 6,814,762 |
| Dec 30, 2025 | 42.63 | 46.44 | 41.18 | 46.40 | 46.40 | 9.90% | 7,640,524 |
| Dec 29, 2025 | 38.53 | 42.34 | 38.53 | 42.22 | 42.22 | 9.61% | 8,016,417 |
| Dec 26, 2025 | 39.80 | 39.90 | 37.39 | 38.52 | 38.52 | -1.23% | 6,294,696 |
| Dec 25, 2025 | 36.76 | 39.00 | 36.76 | 39.00 | 39.00 | 5.18% | 5,908,850 |
| Dec 24, 2025 | 35.99 | 37.50 | 35.71 | 37.08 | 37.08 | 1.31% | 5,483,924 |
| Dec 23, 2025 | 35.80 | 36.68 | 33.41 | 36.60 | 36.60 | 4.57% | 5,726,223 |
| Dec 22, 2025 | 36.04 | 38.88 | 34.64 | 35.00 | 35.00 | -2.83% | 8,896,205 |
| Dec 19, 2025 | 33.97 | 36.49 | 33.97 | 36.02 | 36.02 | 7.23% | 6,039,465 |
| Dec 18, 2025 | 33.00 | 34.00 | 32.60 | 33.59 | 33.59 | 3.74% | 6,269,379 |
| Dec 17, 2025 | 31.68 | 34.40 | 31.68 | 32.38 | 32.38 | -8.01% | 9,731,418 |
| Dec 16, 2025 | 34.50 | 37.58 | 34.30 | 35.20 | 35.20 | 0.34% | 10,453,540 |
| Dec 15, 2025 | 33.30 | 35.08 | 32.77 | 35.08 | 35.08 | 5.57% | 8,198,046 |
| Dec 12, 2025 | 33.50 | 34.80 | 32.05 | 33.23 | 33.23 | - | 7,783,546 |
| Dec 11, 2025 | 33.37 | 35.26 | 32.48 | 33.23 | 33.23 | -3.37% | 10,172,990 |
| Dec 10, 2025 | 31.05 | 34.43 | 30.66 | 34.39 | 34.39 | 9.87% | 13,264,128 |
| Dec 9, 2025 | 30.38 | 31.30 | 29.42 | 31.30 | 31.30 | 3.92% | 9,496,706 |
| Dec 8, 2025 | 30.78 | 31.30 | 28.44 | 30.12 | 30.12 | -2.08% | 10,386,228 |
| Dec 5, 2025 | 29.36 | 31.06 | 28.79 | 30.76 | 30.76 | 7.89% | 12,887,750 |
| Dec 4, 2025 | 28.11 | 31.01 | 28.11 | 28.51 | 28.51 | -5.88% | 15,943,700 |
| Dec 3, 2025 | 31.46 | 32.00 | 30.29 | 30.29 | 30.29 | -10.01% | 5,507,700 |
| Dec 2, 2025 | 31.15 | 33.66 | 30.18 | 33.66 | 33.66 | 10.00% | 17,897,540 |
| Dec 1, 2025 | 28.93 | 31.28 | 27.48 | 30.60 | 30.60 | 6.77% | 21,022,500 |
| Nov 28, 2025 | 26.00 | 28.66 | 26.00 | 28.66 | 28.66 | 10.02% | 19,767,540 |