Skip to main content
Sichuan Meifeng Chemical Industry Co., Ltd. (SHE:000731)
China flag China · Delayed Price · Currency is CNY
7.81
-0.18 (-2.25%)
Mar 10, 2026, 1:25 PM CST

SHE:000731 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.388.517.927.997.991.91%83,325,500
Mar 6, 20267.497.897.437.847.843.98%56,462,620
Mar 5, 20267.797.917.487.547.54-3.21%60,257,490
Mar 4, 20267.708.007.637.797.790.65%69,949,320
Mar 3, 20268.328.447.747.747.74-10.00%118,414,600
Mar 2, 20268.338.688.338.608.609.00%158,265,200
Feb 27, 20267.167.897.127.897.8910.04%62,364,660
Feb 26, 20267.157.257.087.177.170.28%12,109,464
Feb 25, 20267.117.277.087.157.151.13%18,633,160
Feb 24, 20266.897.096.887.077.073.67%13,735,570
Feb 13, 20266.876.926.806.826.82-1.16%6,526,400
Feb 12, 20266.956.966.866.906.90-0.72%7,598,852
Feb 11, 20266.907.026.876.956.950.43%6,900,708
Feb 10, 20267.007.006.906.926.92-0.86%5,984,200
Feb 9, 20266.906.996.886.986.981.75%11,351,590
Feb 6, 20266.856.946.806.866.860.15%6,799,800
Feb 5, 20266.886.966.836.856.85-0.58%9,289,200
Feb 4, 20266.736.906.716.896.892.23%8,643,655
Feb 3, 20266.736.766.666.746.740.75%7,322,901
Feb 2, 20266.886.946.696.696.69-5.77%17,604,830
Jan 30, 20266.957.126.947.107.101.87%19,354,700
Jan 29, 20266.967.026.936.976.970.14%10,279,030
Jan 28, 20266.937.046.906.966.960.43%10,832,230
Jan 27, 20266.947.006.806.936.93-0.86%8,664,926
Jan 26, 20266.947.026.906.996.990.72%9,964,505
Jan 23, 20266.916.976.866.946.940.43%8,720,180
Jan 22, 20266.776.926.756.916.912.07%10,056,810
Jan 21, 20266.806.816.726.776.77-0.44%5,529,178
Jan 20, 20266.706.836.696.806.801.64%13,468,970
Jan 19, 20266.586.706.586.696.691.06%7,074,448
Jan 16, 20266.666.676.586.626.62-0.30%7,496,857
Jan 15, 20266.626.686.616.646.64-5,456,607
Jan 14, 20266.686.686.606.646.64-0.30%11,000,360
Jan 13, 20266.696.726.656.666.66-0.60%9,730,110
Jan 12, 20266.696.716.646.706.70-0.15%7,345,141
Jan 9, 20266.756.806.676.716.710.45%6,596,331
Jan 8, 20266.686.696.646.686.680.15%4,475,096
Jan 7, 20266.726.726.646.676.67-0.60%4,858,700
Jan 6, 20266.606.726.566.716.711.82%8,041,495
Jan 5, 20266.566.626.556.596.590.76%4,440,060
Dec 31, 20256.586.586.506.546.54-0.46%3,572,518
Dec 30, 20256.576.626.506.576.57-0.61%4,467,801
Dec 29, 20256.586.636.556.616.610.15%4,250,000
Dec 26, 20256.646.656.606.606.60-0.15%3,249,400
Dec 25, 20256.596.656.586.616.610.30%3,500,601
Dec 24, 20256.586.616.536.596.590.15%3,037,291
Dec 23, 20256.616.656.566.586.58-0.60%3,573,668
Dec 22, 20256.646.666.616.626.62-0.30%3,239,491
Dec 19, 20256.596.656.586.646.640.61%4,263,606
Dec 18, 20256.516.646.496.606.600.92%6,838,800
Dec 17, 20256.416.556.406.546.541.71%6,747,577
Dec 16, 20256.486.486.406.436.43-0.77%5,031,022
Dec 15, 20256.476.496.436.486.480.15%4,363,200
Dec 12, 20256.526.536.476.476.47-0.61%6,424,819
Dec 11, 20256.576.576.506.516.51-0.76%5,962,786
Dec 10, 20256.566.586.526.566.560.15%5,055,273
Dec 9, 20256.616.616.546.556.55-0.91%5,128,600
Dec 8, 20256.676.676.586.616.61-0.60%6,867,000
Dec 5, 20256.596.666.526.656.650.76%7,049,602
Dec 4, 20256.726.726.596.606.60-1.79%8,210,436
Dec 3, 20256.746.776.696.726.72-0.44%7,019,400
Dec 2, 20256.746.796.706.756.75-0.15%5,184,499
Dec 1, 20256.736.796.726.766.760.45%5,704,300
Nov 28, 20256.696.756.676.736.730.60%4,473,500
Nov 27, 20256.706.746.666.696.690.15%6,471,091
Nov 26, 20256.706.776.656.686.68-0.15%6,848,802
Nov 25, 20256.696.726.656.696.690.45%8,654,953
Nov 24, 20256.786.796.656.666.66-1.04%13,762,700
Nov 21, 20256.956.996.716.736.73-3.86%16,317,121
Nov 20, 20257.047.056.967.007.00-0.43%6,188,000
Nov 19, 20257.047.086.967.037.03-9,205,350
Nov 18, 20257.117.166.977.037.03-1.54%12,238,030
Nov 17, 20257.157.197.097.147.14-0.14%8,773,077
Nov 14, 20257.217.257.157.157.15-0.83%9,543,696
Nov 13, 20257.157.237.157.217.210.84%11,451,750
Nov 12, 20257.227.247.147.157.15-0.69%8,382,199
Nov 11, 20257.157.207.117.207.200.56%13,728,980
Nov 10, 20257.237.257.147.167.16-0.14%15,900,160
Nov 7, 20257.207.217.157.177.17-15,490,310
Nov 6, 20257.107.247.087.177.171.41%15,567,900
Nov 5, 20257.107.107.047.077.07-9,051,108
Nov 4, 20257.007.086.947.077.071.14%15,265,320
Nov 3, 20256.877.006.876.996.991.60%9,333,707
Oct 31, 20256.846.906.836.886.880.58%6,635,440
Oct 30, 20256.806.936.766.846.840.44%10,332,360
Oct 29, 20256.836.856.736.816.81-0.29%6,497,700
Oct 28, 20256.806.886.786.836.83-0.73%6,561,700
Oct 27, 20256.866.916.826.886.880.58%7,100,800
Oct 24, 20256.916.926.846.846.84-0.73%6,339,900
Oct 23, 20256.826.896.806.896.890.73%6,189,072
Oct 22, 20256.826.876.796.846.840.44%6,053,600
Oct 21, 20256.746.836.736.816.811.04%5,487,206
Oct 20, 20256.746.746.676.746.74-0.74%4,421,000
Oct 17, 20256.816.856.786.796.69-0.59%4,917,801
Oct 16, 20256.906.926.806.836.73-1.01%6,007,965
Oct 15, 20256.906.946.866.906.800.29%4,856,800
Oct 14, 20256.866.906.856.886.780.29%5,609,100
Oct 13, 20256.826.866.746.866.76-0.58%5,784,000
Oct 10, 20256.816.926.806.906.801.32%7,174,178
Oct 9, 20256.786.836.726.816.710.44%4,841,800