Skip to main content
Changhong Meiling Co., Ltd. (SHE:000521)
China flag China · Delayed Price · Currency is CNY
6.25
+0.03 (0.48%)
Mar 10, 2026, 10:35 AM CST

Changhong Meiling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.226.256.186.226.22-0.80%12,454,870
Mar 6, 20266.196.286.186.276.270.97%13,033,800
Mar 5, 20266.216.246.186.216.210.65%10,213,680
Mar 4, 20266.236.256.136.176.17-1.59%17,253,890
Mar 3, 20266.406.466.256.276.27-2.18%24,061,280
Mar 2, 20266.526.566.396.416.41-2.73%25,249,110
Feb 27, 20266.566.616.556.596.590.15%10,792,180
Feb 26, 20266.646.666.536.586.58-0.90%14,106,570
Feb 25, 20266.656.726.626.646.640.45%15,492,620
Feb 24, 20266.586.626.566.616.611.07%6,329,448
Feb 13, 20266.596.616.536.546.54-0.76%6,963,740
Feb 12, 20266.686.696.596.596.59-1.20%10,294,200
Feb 11, 20266.686.716.666.676.67-0.30%7,437,700
Feb 10, 20266.666.716.636.696.690.45%10,215,000
Feb 9, 20266.666.696.646.666.660.45%8,120,300
Feb 6, 20266.626.676.616.636.63-7,579,785
Feb 5, 20266.606.686.596.636.630.15%11,062,750
Feb 4, 20266.516.636.506.626.621.38%12,414,530
Feb 3, 20266.576.596.486.536.53-0.15%12,494,240
Feb 2, 20266.656.666.536.546.54-1.65%14,388,680
Jan 30, 20266.616.696.586.656.650.30%14,753,120
Jan 29, 20266.626.656.586.636.63-0.15%17,088,950
Jan 28, 20266.666.686.616.646.64-0.15%8,364,711
Jan 27, 20266.746.766.606.656.65-1.48%12,499,087
Jan 26, 20266.806.816.706.756.75-0.44%12,615,230
Jan 23, 20266.776.796.756.786.780.15%12,022,950
Jan 22, 20266.736.786.726.776.770.74%17,464,980
Jan 21, 20266.706.746.706.726.72-0.59%8,504,341
Jan 20, 20266.716.766.696.766.760.75%11,428,920
Jan 19, 20266.626.716.626.716.711.05%9,016,069
Jan 16, 20266.676.686.636.646.64-0.15%7,665,819
Jan 15, 20266.646.686.626.656.65-0.15%8,169,954
Jan 14, 20266.716.756.636.666.66-0.75%17,039,877
Jan 13, 20266.806.816.696.716.71-0.89%15,300,310
Jan 12, 20266.686.776.686.776.771.35%13,755,934
Jan 9, 20266.636.686.636.686.680.60%11,683,930
Jan 8, 20266.606.676.606.646.640.30%8,058,930
Jan 7, 20266.676.686.616.626.62-0.90%9,032,140
Jan 6, 20266.576.706.566.686.681.52%16,093,840
Jan 5, 20266.536.586.526.586.580.46%9,570,134
Dec 31, 20256.476.606.446.556.551.71%11,476,800
Dec 30, 20256.516.526.426.446.44-0.92%7,978,214
Dec 29, 20256.556.566.496.506.50-0.61%6,543,490
Dec 26, 20256.596.616.536.546.54-0.91%7,351,999
Dec 25, 20256.536.616.536.606.600.76%6,007,556
Dec 24, 20256.516.566.506.556.550.61%4,787,846
Dec 23, 20256.576.576.506.516.51-0.91%5,644,701
Dec 22, 20256.606.616.566.576.57-0.45%8,651,512
Dec 19, 20256.506.606.496.606.601.54%7,837,399
Dec 18, 20256.476.566.466.506.50-0.15%5,831,133
Dec 17, 20256.486.526.416.516.510.31%6,348,999
Dec 16, 20256.566.576.486.496.49-1.07%7,435,832
Dec 15, 20256.546.596.536.566.56-3,599,698
Dec 12, 20256.566.606.546.566.560.15%5,907,600
Dec 11, 20256.636.646.546.556.55-1.36%6,681,374
Dec 10, 20256.586.646.576.646.640.61%7,062,702
Dec 9, 20256.676.686.586.606.60-1.05%9,480,700
Dec 8, 20256.706.726.666.676.67-0.60%7,745,020
Dec 5, 20256.696.736.656.716.710.15%6,801,499
Dec 4, 20256.796.796.696.706.70-1.47%6,287,893
Dec 3, 20256.756.826.736.806.800.74%9,174,268
Dec 2, 20256.736.786.696.756.750.45%9,644,878
Dec 1, 20256.646.736.636.726.721.05%8,374,007
Nov 28, 20256.686.696.566.656.65-0.60%12,658,900
Nov 27, 20256.736.786.686.696.69-0.74%9,559,900
Nov 26, 20256.786.826.716.746.74-0.44%5,655,718
Nov 25, 20256.706.796.696.776.770.89%7,100,178
Nov 24, 20256.686.726.666.716.710.60%5,432,613
Nov 21, 20256.866.876.666.676.67-3.19%14,651,070
Nov 20, 20256.896.916.846.896.890.15%8,304,095
Nov 19, 20256.886.916.856.886.88-0.15%8,451,520
Nov 18, 20256.987.006.876.896.89-1.43%13,548,820
Nov 17, 20257.047.056.986.996.99-0.57%11,712,510
Nov 14, 20257.027.107.017.037.03-0.14%15,274,900
Nov 13, 20257.057.086.977.047.04-14,659,610
Nov 12, 20256.997.056.987.047.040.57%14,550,620
Nov 11, 20257.007.046.977.007.00-0.14%12,898,390
Nov 10, 20256.937.036.907.017.011.30%16,204,910
Nov 7, 20256.936.976.916.926.92-0.29%9,408,265
Nov 6, 20256.916.956.896.946.940.43%10,825,190
Nov 5, 20256.866.926.856.916.910.44%9,243,517
Nov 4, 20256.916.926.866.886.88-0.58%10,972,940
Nov 3, 20256.966.976.886.926.92-0.43%16,427,900
Oct 31, 20257.007.026.936.956.95-0.57%13,455,650
Oct 30, 20256.936.996.916.996.990.72%15,026,840
Oct 29, 20256.936.946.896.946.94-9,214,248
Oct 28, 20256.926.966.896.946.940.14%11,238,030
Oct 27, 20256.966.986.906.936.93-0.29%15,155,460
Oct 24, 20256.986.996.946.956.95-0.43%12,038,340
Oct 23, 20257.007.006.886.986.98-2.79%31,958,050
Oct 22, 20257.107.197.097.187.180.70%11,345,980
Oct 21, 20257.047.137.037.137.131.28%10,763,250
Oct 20, 20257.087.126.987.047.04-11,320,820
Oct 17, 20257.127.147.017.047.04-1.12%10,348,090
Oct 16, 20257.207.217.107.127.12-1.11%9,034,464
Oct 15, 20257.127.217.127.207.200.98%8,647,802
Oct 14, 20257.147.187.117.137.130.14%12,296,170
Oct 13, 20257.087.136.957.127.12-1.25%16,132,870
Oct 10, 20257.167.277.137.217.210.70%15,904,270
Oct 9, 20257.147.167.077.167.160.42%12,602,690