Changhong Meiling Co., Ltd. (SHE:000521)
China
· Delayed Price · Currency is CNY 5.68
+0.07 (1.25%)
Apr 29, 2026, 3:04 PM CST
Changhong Meiling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.65 | 5.65 | 5.59 | 5.64 | - | 0.53% | 1,376,599 |
| Apr 28, 2026 | 5.60 | 5.64 | 5.59 | 5.61 | 5.61 | -0.36% | 5,421,801 |
| Apr 27, 2026 | 5.61 | 5.64 | 5.58 | 5.63 | 5.63 | - | 6,134,372 |
| Apr 24, 2026 | 5.65 | 5.66 | 5.58 | 5.63 | 5.63 | -0.71% | 7,876,986 |
| Apr 23, 2026 | 5.62 | 5.71 | 5.58 | 5.67 | 5.67 | 0.89% | 11,687,070 |
| Apr 22, 2026 | 5.67 | 5.68 | 5.60 | 5.62 | 5.62 | -1.75% | 12,628,990 |
| Apr 21, 2026 | 5.77 | 5.77 | 5.71 | 5.72 | 5.72 | -1.04% | 7,489,177 |
| Apr 20, 2026 | 5.72 | 5.78 | 5.70 | 5.78 | 5.78 | 1.40% | 10,199,120 |
| Apr 17, 2026 | 5.70 | 5.71 | 5.67 | 5.70 | 5.70 | -0.35% | 4,808,446 |
| Apr 16, 2026 | 5.69 | 5.72 | 5.68 | 5.72 | 5.72 | 0.70% | 5,899,154 |
| Apr 15, 2026 | 5.73 | 5.75 | 5.67 | 5.68 | 5.68 | -0.53% | 10,175,590 |
| Apr 14, 2026 | 5.74 | 5.75 | 5.67 | 5.71 | 5.71 | -0.17% | 6,983,244 |
| Apr 13, 2026 | 5.70 | 5.74 | 5.69 | 5.72 | 5.72 | -0.52% | 5,944,374 |
| Apr 10, 2026 | 5.70 | 5.77 | 5.70 | 5.75 | 5.75 | 1.23% | 8,773,974 |
| Apr 9, 2026 | 5.76 | 5.80 | 5.67 | 5.68 | 5.68 | -2.24% | 8,675,407 |
| Apr 8, 2026 | 5.78 | 5.82 | 5.73 | 5.81 | 5.81 | 2.29% | 13,149,470 |
| Apr 7, 2026 | 5.72 | 5.73 | 5.55 | 5.68 | 5.68 | -1.56% | 18,778,750 |
| Apr 3, 2026 | 6.07 | 6.09 | 5.70 | 5.77 | 5.77 | -8.27% | 31,842,860 |
| Apr 2, 2026 | 6.28 | 6.35 | 6.25 | 6.29 | 6.29 | -0.16% | 9,691,839 |
| Apr 1, 2026 | 6.23 | 6.34 | 6.19 | 6.30 | 6.30 | 2.11% | 12,327,775 |
| Mar 31, 2026 | 6.14 | 6.25 | 6.13 | 6.17 | 6.17 | 0.49% | 7,743,562 |
| Mar 30, 2026 | 6.06 | 6.15 | 6.02 | 6.14 | 6.14 | 0.66% | 8,322,826 |
| Mar 27, 2026 | 6.08 | 6.14 | 6.05 | 6.10 | 6.10 | -0.49% | 7,540,333 |
| Mar 26, 2026 | 6.15 | 6.21 | 6.11 | 6.13 | 6.13 | -0.16% | 7,614,864 |
| Mar 25, 2026 | 6.02 | 6.15 | 6.01 | 6.14 | 6.14 | 1.66% | 7,257,501 |
| Mar 24, 2026 | 5.88 | 6.05 | 5.84 | 6.04 | 6.04 | 3.96% | 12,293,030 |
| Mar 23, 2026 | 6.05 | 6.06 | 5.80 | 5.81 | 5.81 | -5.22% | 14,714,670 |
| Mar 20, 2026 | 6.20 | 6.23 | 6.12 | 6.13 | 6.13 | -1.13% | 7,880,512 |
| Mar 19, 2026 | 6.29 | 6.29 | 6.17 | 6.20 | 6.20 | -1.90% | 10,071,090 |
| Mar 18, 2026 | 6.34 | 6.36 | 6.26 | 6.32 | 6.32 | -0.16% | 6,976,362 |
| Mar 17, 2026 | 6.36 | 6.42 | 6.32 | 6.33 | 6.33 | -0.47% | 8,623,024 |
| Mar 16, 2026 | 6.36 | 6.39 | 6.31 | 6.36 | 6.36 | -0.47% | 8,572,563 |
| Mar 13, 2026 | 6.34 | 6.43 | 6.31 | 6.39 | 6.39 | 0.63% | 12,424,340 |
| Mar 12, 2026 | 6.37 | 6.39 | 6.34 | 6.35 | 6.35 | -0.16% | 8,696,879 |
| Mar 11, 2026 | 6.28 | 6.37 | 6.26 | 6.36 | 6.36 | 1.44% | 15,089,677 |
| Mar 10, 2026 | 6.25 | 6.30 | 6.24 | 6.27 | 6.27 | 0.80% | 8,832,772 |
| Mar 9, 2026 | 6.22 | 6.25 | 6.18 | 6.22 | 6.22 | -0.80% | 12,454,870 |
| Mar 6, 2026 | 6.19 | 6.28 | 6.18 | 6.27 | 6.27 | 0.97% | 13,033,800 |
| Mar 5, 2026 | 6.21 | 6.24 | 6.18 | 6.21 | 6.21 | 0.65% | 10,213,680 |
| Mar 4, 2026 | 6.23 | 6.25 | 6.13 | 6.17 | 6.17 | -1.59% | 17,253,890 |
| Mar 3, 2026 | 6.40 | 6.46 | 6.25 | 6.27 | 6.27 | -2.18% | 24,061,280 |
| Mar 2, 2026 | 6.52 | 6.56 | 6.39 | 6.41 | 6.41 | -2.73% | 25,249,110 |
| Feb 27, 2026 | 6.56 | 6.61 | 6.55 | 6.59 | 6.59 | 0.15% | 10,792,180 |
| Feb 26, 2026 | 6.64 | 6.66 | 6.53 | 6.58 | 6.58 | -0.90% | 14,106,570 |
| Feb 25, 2026 | 6.65 | 6.72 | 6.62 | 6.64 | 6.64 | 0.45% | 15,492,620 |
| Feb 24, 2026 | 6.58 | 6.62 | 6.56 | 6.61 | 6.61 | 1.07% | 6,329,448 |
| Feb 13, 2026 | 6.59 | 6.61 | 6.53 | 6.54 | 6.54 | -0.76% | 6,963,740 |
| Feb 12, 2026 | 6.68 | 6.69 | 6.59 | 6.59 | 6.59 | -1.20% | 10,294,200 |
| Feb 11, 2026 | 6.68 | 6.71 | 6.66 | 6.67 | 6.67 | -0.30% | 7,437,700 |
| Feb 10, 2026 | 6.66 | 6.71 | 6.63 | 6.69 | 6.69 | 0.45% | 10,215,000 |
| Feb 9, 2026 | 6.66 | 6.69 | 6.64 | 6.66 | 6.66 | 0.45% | 8,120,300 |
| Feb 6, 2026 | 6.62 | 6.67 | 6.61 | 6.63 | 6.63 | - | 7,579,785 |
| Feb 5, 2026 | 6.60 | 6.68 | 6.59 | 6.63 | 6.63 | 0.15% | 11,062,750 |
| Feb 4, 2026 | 6.51 | 6.63 | 6.50 | 6.62 | 6.62 | 1.38% | 12,414,530 |
| Feb 3, 2026 | 6.57 | 6.59 | 6.48 | 6.53 | 6.53 | -0.15% | 12,494,240 |
| Feb 2, 2026 | 6.65 | 6.66 | 6.53 | 6.54 | 6.54 | -1.65% | 14,388,680 |
| Jan 30, 2026 | 6.61 | 6.69 | 6.58 | 6.65 | 6.65 | 0.30% | 14,753,120 |
| Jan 29, 2026 | 6.62 | 6.65 | 6.58 | 6.63 | 6.63 | -0.15% | 17,088,950 |
| Jan 28, 2026 | 6.66 | 6.68 | 6.61 | 6.64 | 6.64 | -0.15% | 8,364,711 |
| Jan 27, 2026 | 6.74 | 6.76 | 6.60 | 6.65 | 6.65 | -1.48% | 12,499,087 |
| Jan 26, 2026 | 6.80 | 6.81 | 6.70 | 6.75 | 6.75 | -0.44% | 12,615,230 |
| Jan 23, 2026 | 6.77 | 6.79 | 6.75 | 6.78 | 6.78 | 0.15% | 12,022,950 |
| Jan 22, 2026 | 6.73 | 6.78 | 6.72 | 6.77 | 6.77 | 0.74% | 17,464,980 |
| Jan 21, 2026 | 6.70 | 6.74 | 6.70 | 6.72 | 6.72 | -0.59% | 8,504,341 |
| Jan 20, 2026 | 6.71 | 6.76 | 6.69 | 6.76 | 6.76 | 0.75% | 11,428,920 |
| Jan 19, 2026 | 6.62 | 6.71 | 6.62 | 6.71 | 6.71 | 1.05% | 9,016,069 |
| Jan 16, 2026 | 6.67 | 6.68 | 6.63 | 6.64 | 6.64 | -0.15% | 7,665,819 |
| Jan 15, 2026 | 6.64 | 6.68 | 6.62 | 6.65 | 6.65 | -0.15% | 8,169,954 |
| Jan 14, 2026 | 6.71 | 6.75 | 6.63 | 6.66 | 6.66 | -0.75% | 17,039,877 |
| Jan 13, 2026 | 6.80 | 6.81 | 6.69 | 6.71 | 6.71 | -0.89% | 15,300,310 |
| Jan 12, 2026 | 6.68 | 6.77 | 6.68 | 6.77 | 6.77 | 1.35% | 13,755,934 |
| Jan 9, 2026 | 6.63 | 6.68 | 6.63 | 6.68 | 6.68 | 0.60% | 11,683,930 |
| Jan 8, 2026 | 6.60 | 6.67 | 6.60 | 6.64 | 6.64 | 0.30% | 8,058,930 |
| Jan 7, 2026 | 6.67 | 6.68 | 6.61 | 6.62 | 6.62 | -0.90% | 9,032,140 |
| Jan 6, 2026 | 6.57 | 6.70 | 6.56 | 6.68 | 6.68 | 1.52% | 16,093,840 |
| Jan 5, 2026 | 6.53 | 6.58 | 6.52 | 6.58 | 6.58 | 0.46% | 9,570,134 |
| Dec 31, 2025 | 6.47 | 6.60 | 6.44 | 6.55 | 6.55 | 1.71% | 11,476,800 |
| Dec 30, 2025 | 6.51 | 6.52 | 6.42 | 6.44 | 6.44 | -0.92% | 7,978,214 |
| Dec 29, 2025 | 6.55 | 6.56 | 6.49 | 6.50 | 6.50 | -0.61% | 6,543,490 |
| Dec 26, 2025 | 6.59 | 6.61 | 6.53 | 6.54 | 6.54 | -0.91% | 7,351,999 |
| Dec 25, 2025 | 6.53 | 6.61 | 6.53 | 6.60 | 6.60 | 0.76% | 6,007,556 |
| Dec 24, 2025 | 6.51 | 6.56 | 6.50 | 6.55 | 6.55 | 0.61% | 4,787,846 |
| Dec 23, 2025 | 6.57 | 6.57 | 6.50 | 6.51 | 6.51 | -0.91% | 5,644,701 |
| Dec 22, 2025 | 6.60 | 6.61 | 6.56 | 6.57 | 6.57 | -0.45% | 8,651,512 |
| Dec 19, 2025 | 6.50 | 6.60 | 6.49 | 6.60 | 6.60 | 1.54% | 7,837,399 |
| Dec 18, 2025 | 6.47 | 6.56 | 6.46 | 6.50 | 6.50 | -0.15% | 5,831,133 |
| Dec 17, 2025 | 6.48 | 6.52 | 6.41 | 6.51 | 6.51 | 0.31% | 6,348,999 |
| Dec 16, 2025 | 6.56 | 6.57 | 6.48 | 6.49 | 6.49 | -1.07% | 7,435,832 |
| Dec 15, 2025 | 6.54 | 6.59 | 6.53 | 6.56 | 6.56 | - | 3,599,698 |
| Dec 12, 2025 | 6.56 | 6.60 | 6.54 | 6.56 | 6.56 | 0.15% | 5,907,600 |
| Dec 11, 2025 | 6.63 | 6.64 | 6.54 | 6.55 | 6.55 | -1.36% | 6,681,374 |
| Dec 10, 2025 | 6.58 | 6.64 | 6.57 | 6.64 | 6.64 | 0.61% | 7,062,702 |
| Dec 9, 2025 | 6.67 | 6.68 | 6.58 | 6.60 | 6.60 | -1.05% | 9,480,700 |
| Dec 8, 2025 | 6.70 | 6.72 | 6.66 | 6.67 | 6.67 | -0.60% | 7,745,020 |
| Dec 5, 2025 | 6.69 | 6.73 | 6.65 | 6.71 | 6.71 | 0.15% | 6,801,499 |
| Dec 4, 2025 | 6.79 | 6.79 | 6.69 | 6.70 | 6.70 | -1.47% | 6,287,893 |
| Dec 3, 2025 | 6.75 | 6.82 | 6.73 | 6.80 | 6.80 | 0.74% | 9,174,268 |
| Dec 2, 2025 | 6.73 | 6.78 | 6.69 | 6.75 | 6.75 | 0.45% | 9,644,878 |
| Dec 1, 2025 | 6.64 | 6.73 | 6.63 | 6.72 | 6.72 | 1.05% | 8,374,007 |
| Nov 28, 2025 | 6.68 | 6.69 | 6.56 | 6.65 | 6.65 | -0.60% | 12,658,900 |