Skip to main content
Tianjin Meiteng Technology Co., Ltd (SHA:688420)
China flag China · Delayed Price · Currency is CNY
27.13
+1.83 (7.23%)
Apr 29, 2026, 4:00 PM EDT

SHA:688420 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.7827.3925.6627.1327.137.23%1,921,991
Apr 28, 202626.0726.0725.2325.3025.30-2.01%1,220,492
Apr 27, 202624.8125.8324.6925.8225.823.82%1,444,469
Apr 24, 202624.0825.2824.0824.8724.872.35%969,115
Apr 23, 202624.9924.9924.1324.3024.30-2.45%772,879
Apr 22, 202624.6224.9924.5024.9124.910.24%661,805
Apr 21, 202624.7824.9324.3824.8524.85-0.16%697,326
Apr 20, 202624.6624.9423.8924.8924.890.73%1,462,973
Apr 17, 202624.8625.0724.5324.7124.71-0.96%728,073
Apr 16, 202624.0025.0823.8724.9524.953.57%836,875
Apr 15, 202624.3724.5124.0024.0924.09-0.17%844,121
Apr 14, 202624.3824.6523.8024.1324.13-0.70%530,532
Apr 13, 202624.5924.7124.1024.3024.30-1.86%654,668
Apr 10, 202624.4024.8924.4024.7624.762.06%696,245
Apr 9, 202624.9224.9224.2624.2624.26-2.18%769,142
Apr 8, 202624.3624.8624.1924.8024.804.95%849,969
Apr 7, 202623.2923.9222.9123.6323.630.77%1,263,986
Apr 3, 202623.5723.9623.2023.4523.45-0.64%765,295
Apr 2, 202624.1924.3023.3023.6023.60-2.96%984,715
Apr 1, 202624.4324.5523.9124.3224.320.62%1,130,012
Mar 31, 202624.3824.9624.1024.1724.17-1.43%869,869
Mar 30, 202624.0724.5523.9024.5224.520.53%734,791
Mar 27, 202623.8024.5823.4524.3924.392.22%998,879
Mar 26, 202624.3824.6823.8023.8623.86-2.13%918,336
Mar 25, 202624.2424.7624.0024.3824.382.57%1,076,718
Mar 24, 202623.0123.8322.6923.7723.774.90%1,156,810
Mar 23, 202624.1124.3022.5322.6622.66-7.77%1,514,619
Mar 20, 202625.4525.9624.4324.5724.57-3.46%1,230,993
Mar 19, 202626.0826.4625.4125.4525.45-2.97%676,344
Mar 18, 202625.8226.4825.6226.2326.231.82%661,052
Mar 17, 202626.3926.7025.7525.7625.76-2.53%826,754
Mar 16, 202626.8327.0626.3426.4326.43-1.97%634,522
Mar 13, 202626.8627.4526.7626.9626.96-0.26%634,671
Mar 12, 202627.5627.6026.9127.0327.03-1.31%746,767
Mar 11, 202627.4927.6927.3227.3927.390.26%780,253
Mar 10, 202626.5827.3826.5427.3227.323.33%725,968
Mar 9, 202626.6726.6725.9226.4426.44-0.86%912,275
Mar 6, 202625.7026.7825.7026.6726.673.37%794,999
Mar 5, 202625.4826.2325.4825.8025.802.30%723,662
Mar 4, 202625.3325.8525.2025.2225.22-1.48%722,968
Mar 3, 202626.3727.0025.6025.6025.60-2.74%1,124,368
Mar 2, 202626.8727.5126.2026.3226.32-3.91%1,360,723
Feb 27, 202627.6127.7727.0827.3927.39-0.98%882,660
Feb 26, 202627.8927.8927.4327.6627.66-0.22%925,078
Feb 25, 202627.8628.0427.5827.7227.72-0.04%929,966
Feb 24, 202627.5727.9627.4327.7327.731.58%1,053,103
Feb 13, 202627.2427.6127.0227.3027.30-0.36%699,745
Feb 12, 202627.3327.7027.0327.4027.400.74%800,346
Feb 11, 202627.6327.6327.2027.2027.20-0.95%766,038
Feb 10, 202627.8327.9427.3927.4627.46-1.12%720,060
Feb 9, 202627.5327.8427.2527.7727.771.42%1,115,767
Feb 6, 202627.1327.8726.8827.3827.380.66%1,211,505
Feb 5, 202627.3827.5027.1127.2027.20-0.07%734,055
Feb 4, 202627.0527.5526.9227.2227.220.37%1,244,441
Feb 3, 202627.1527.3626.7827.1227.120.07%1,209,989
Feb 2, 202627.1127.4626.8727.1027.10-0.33%1,706,691
Jan 30, 202626.0127.2326.0127.1927.193.62%1,179,804
Jan 29, 202626.4827.0826.1726.2426.24-2.27%1,034,625
Jan 28, 202626.9427.2526.7026.8526.85-0.33%977,281
Jan 27, 202626.6627.3025.8626.9426.940.52%1,362,703
Jan 26, 202627.1727.8026.7326.8026.80-0.89%1,244,026
Jan 23, 202627.1327.1826.7827.0427.04-0.48%885,902
Jan 22, 202626.7827.1826.5127.1727.172.61%1,028,970
Jan 21, 202625.8826.7625.8826.4826.481.34%1,009,947
Jan 20, 202625.9026.6525.7126.1326.131.40%1,838,863
Jan 19, 202625.5825.9425.3025.7725.770.43%1,426,122
Jan 16, 202625.5225.9825.3625.6625.660.04%1,063,360
Jan 15, 202625.9825.9825.0125.6525.65-0.74%1,028,220
Jan 14, 202625.2025.9725.2025.8425.842.17%984,578
Jan 13, 202625.7625.7625.2825.2925.29-0.35%1,007,724
Jan 12, 202625.3625.7524.8825.3825.381.32%790,772
Jan 9, 202624.5225.0624.4525.0525.052.16%568,029
Jan 8, 202624.1424.7324.1424.5224.521.32%565,935
Jan 7, 202624.1524.2824.0724.2024.200.08%400,814
Jan 6, 202624.2324.4124.0624.1824.18-0.29%621,106
Jan 5, 202623.8724.3423.8724.2524.251.59%739,831
Dec 31, 202523.8024.0323.6023.8723.870.29%449,339
Dec 30, 202523.8924.0623.5723.8023.80-0.13%533,516
Dec 29, 202523.6723.9923.4023.8323.831.10%463,455
Dec 26, 202523.9823.9823.4823.5723.57-1.22%485,421
Dec 25, 202523.3023.8723.3023.8623.861.23%569,594
Dec 24, 202523.3623.6823.2523.5723.570.94%387,826
Dec 23, 202523.6123.8023.0723.3523.35-1.52%864,985
Dec 22, 202523.6623.9323.3823.7123.710.21%369,514
Dec 19, 202523.2323.6723.1123.6623.661.85%529,026
Dec 18, 202522.7323.3422.5123.2323.232.83%792,485
Dec 17, 202522.6722.8522.1922.5922.59-0.75%816,372
Dec 16, 202523.1923.3922.7022.7622.76-2.23%1,083,754
Dec 15, 202523.7023.7023.0923.2823.28-1.36%726,980
Dec 12, 202523.9324.1223.6023.6023.60-1.09%624,298
Dec 11, 202524.5824.7423.8523.8623.86-3.09%833,683
Dec 10, 202525.0625.1424.6124.6224.62-1.52%406,795
Dec 9, 202525.6425.6525.0025.0025.00-1.73%411,866
Dec 8, 202524.9325.5024.9325.4425.442.00%763,611
Dec 5, 202524.4324.9524.2824.9424.942.09%590,131
Dec 4, 202524.8525.0424.4224.4324.43-1.69%540,042
Dec 3, 202524.9725.2424.6924.8524.850.24%912,810
Dec 2, 202525.2125.2124.7424.7924.79-1.67%869,416
Dec 1, 202525.3625.6725.0825.2125.21-1.25%720,167
Nov 28, 202525.1725.5324.9025.5325.532.12%403,328