Sichuan Meifeng Chemical Industry Co., Ltd. (SHE:000731)
China
· Delayed Price · Currency is CNY 7.29
+0.10 (1.39%)
Apr 29, 2026, 3:04 PM CST
SHE:000731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.20 | 7.33 | 7.12 | 7.29 | 7.29 | 1.39% | 15,739,570 |
| Apr 28, 2026 | 7.00 | 7.26 | 6.95 | 7.19 | 7.19 | 0.98% | 22,817,350 |
| Apr 27, 2026 | 7.18 | 7.26 | 7.04 | 7.12 | 7.12 | -2.20% | 17,601,300 |
| Apr 24, 2026 | 7.26 | 7.45 | 7.16 | 7.28 | 7.28 | 1.39% | 28,814,706 |
| Apr 23, 2026 | 7.25 | 7.33 | 7.09 | 7.18 | 7.18 | -1.10% | 15,473,997 |
| Apr 22, 2026 | 7.27 | 7.37 | 7.18 | 7.26 | 7.26 | -1.09% | 17,346,700 |
| Apr 21, 2026 | 7.06 | 7.47 | 6.99 | 7.34 | 7.34 | 3.53% | 29,406,350 |
| Apr 20, 2026 | 7.10 | 7.16 | 7.01 | 7.09 | 7.09 | -0.98% | 11,126,000 |
| Apr 17, 2026 | 7.07 | 7.18 | 6.97 | 7.16 | 7.16 | 1.27% | 15,822,900 |
| Apr 16, 2026 | 6.95 | 7.11 | 6.86 | 7.07 | 7.07 | 1.58% | 19,892,230 |
| Apr 15, 2026 | 7.09 | 7.09 | 6.88 | 6.96 | 6.96 | -2.11% | 18,414,699 |
| Apr 14, 2026 | 7.17 | 7.20 | 7.02 | 7.11 | 7.11 | -1.39% | 17,673,000 |
| Apr 13, 2026 | 7.18 | 7.27 | 7.03 | 7.21 | 7.21 | 1.98% | 21,933,200 |
| Apr 10, 2026 | 7.18 | 7.22 | 7.06 | 7.07 | 7.07 | -1.26% | 17,601,500 |
| Apr 9, 2026 | 7.19 | 7.23 | 7.08 | 7.16 | 7.16 | -0.14% | 21,161,600 |
| Apr 8, 2026 | 7.20 | 7.25 | 7.08 | 7.17 | 7.17 | -3.11% | 33,613,800 |
| Apr 7, 2026 | 6.91 | 7.44 | 6.87 | 7.40 | 7.40 | 7.40% | 37,702,140 |
| Apr 3, 2026 | 7.29 | 7.30 | 6.80 | 6.89 | 6.89 | -5.23% | 29,416,200 |
| Apr 2, 2026 | 7.32 | 7.40 | 7.19 | 7.27 | 7.27 | -0.14% | 17,296,400 |
| Apr 1, 2026 | 7.38 | 7.45 | 7.22 | 7.28 | 7.28 | 0.69% | 18,838,430 |
| Mar 31, 2026 | 7.63 | 7.68 | 7.23 | 7.23 | 7.23 | -5.49% | 27,577,720 |
| Mar 30, 2026 | 7.84 | 7.95 | 7.61 | 7.65 | 7.65 | -1.54% | 29,053,890 |
| Mar 27, 2026 | 7.71 | 7.99 | 7.71 | 7.77 | 7.77 | 1.04% | 36,003,520 |
| Mar 26, 2026 | 7.71 | 8.10 | 7.64 | 7.69 | 7.69 | 2.95% | 52,200,440 |
| Mar 25, 2026 | 7.26 | 7.67 | 7.13 | 7.47 | 7.47 | 2.33% | 31,198,440 |
| Mar 24, 2026 | 7.39 | 7.47 | 7.09 | 7.30 | 7.30 | -0.68% | 33,104,450 |
| Mar 23, 2026 | 7.66 | 7.86 | 7.29 | 7.35 | 7.35 | -2.78% | 39,321,460 |
| Mar 20, 2026 | 7.55 | 7.90 | 7.40 | 7.56 | 7.56 | 0.93% | 49,868,380 |
| Mar 19, 2026 | 7.97 | 8.06 | 7.47 | 7.49 | 7.49 | -1.71% | 48,933,325 |
| Mar 18, 2026 | 7.84 | 7.88 | 7.52 | 7.62 | 7.62 | -2.81% | 38,320,420 |
| Mar 17, 2026 | 7.83 | 8.18 | 7.78 | 7.84 | 7.84 | -3.45% | 52,998,444 |
| Mar 16, 2026 | 8.27 | 8.63 | 7.95 | 8.12 | 8.12 | -0.25% | 71,582,861 |
| Mar 13, 2026 | 8.20 | 8.56 | 8.06 | 8.14 | 8.14 | 2.39% | 78,085,110 |
| Mar 12, 2026 | 8.00 | 8.12 | 7.80 | 7.95 | 7.95 | 0.38% | 50,003,500 |
| Mar 11, 2026 | 7.89 | 8.03 | 7.78 | 7.92 | 7.92 | 1.41% | 44,244,970 |
| Mar 10, 2026 | 7.78 | 7.89 | 7.61 | 7.81 | 7.81 | -2.25% | 43,479,696 |
| Mar 9, 2026 | 8.38 | 8.51 | 7.92 | 7.99 | 7.99 | 1.91% | 83,325,500 |
| Mar 6, 2026 | 7.49 | 7.89 | 7.43 | 7.84 | 7.84 | 3.98% | 56,462,620 |
| Mar 5, 2026 | 7.79 | 7.91 | 7.48 | 7.54 | 7.54 | -3.21% | 60,257,490 |
| Mar 4, 2026 | 7.70 | 8.00 | 7.63 | 7.79 | 7.79 | 0.65% | 69,949,320 |
| Mar 3, 2026 | 8.32 | 8.44 | 7.74 | 7.74 | 7.74 | -10.00% | 118,414,600 |
| Mar 2, 2026 | 8.33 | 8.68 | 8.33 | 8.60 | 8.60 | 9.00% | 158,265,200 |
| Feb 27, 2026 | 7.16 | 7.89 | 7.12 | 7.89 | 7.89 | 10.04% | 62,364,660 |
| Feb 26, 2026 | 7.15 | 7.25 | 7.08 | 7.17 | 7.17 | 0.28% | 12,109,464 |
| Feb 25, 2026 | 7.11 | 7.27 | 7.08 | 7.15 | 7.15 | 1.13% | 18,633,160 |
| Feb 24, 2026 | 6.89 | 7.09 | 6.88 | 7.07 | 7.07 | 3.67% | 13,735,570 |
| Feb 13, 2026 | 6.87 | 6.92 | 6.80 | 6.82 | 6.82 | -1.16% | 6,526,400 |
| Feb 12, 2026 | 6.95 | 6.96 | 6.86 | 6.90 | 6.90 | -0.72% | 7,598,852 |
| Feb 11, 2026 | 6.90 | 7.02 | 6.87 | 6.95 | 6.95 | 0.43% | 6,900,708 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.90 | 6.92 | 6.92 | -0.86% | 5,984,200 |
| Feb 9, 2026 | 6.90 | 6.99 | 6.88 | 6.98 | 6.98 | 1.75% | 11,351,590 |
| Feb 6, 2026 | 6.85 | 6.94 | 6.80 | 6.86 | 6.86 | 0.15% | 6,799,800 |
| Feb 5, 2026 | 6.88 | 6.96 | 6.83 | 6.85 | 6.85 | -0.58% | 9,289,200 |
| Feb 4, 2026 | 6.73 | 6.90 | 6.71 | 6.89 | 6.89 | 2.23% | 8,643,655 |
| Feb 3, 2026 | 6.73 | 6.76 | 6.66 | 6.74 | 6.74 | 0.75% | 7,322,901 |
| Feb 2, 2026 | 6.88 | 6.94 | 6.69 | 6.69 | 6.69 | -5.77% | 17,604,830 |
| Jan 30, 2026 | 6.95 | 7.12 | 6.94 | 7.10 | 7.10 | 1.87% | 19,354,700 |
| Jan 29, 2026 | 6.96 | 7.02 | 6.93 | 6.97 | 6.97 | 0.14% | 10,279,030 |
| Jan 28, 2026 | 6.93 | 7.04 | 6.90 | 6.96 | 6.96 | 0.43% | 10,832,230 |
| Jan 27, 2026 | 6.94 | 7.00 | 6.80 | 6.93 | 6.93 | -0.86% | 8,664,926 |
| Jan 26, 2026 | 6.94 | 7.02 | 6.90 | 6.99 | 6.99 | 0.72% | 9,964,505 |
| Jan 23, 2026 | 6.91 | 6.97 | 6.86 | 6.94 | 6.94 | 0.43% | 8,720,180 |
| Jan 22, 2026 | 6.77 | 6.92 | 6.75 | 6.91 | 6.91 | 2.07% | 10,056,810 |
| Jan 21, 2026 | 6.80 | 6.81 | 6.72 | 6.77 | 6.77 | -0.44% | 5,529,178 |
| Jan 20, 2026 | 6.70 | 6.83 | 6.69 | 6.80 | 6.80 | 1.64% | 13,468,970 |
| Jan 19, 2026 | 6.58 | 6.70 | 6.58 | 6.69 | 6.69 | 1.06% | 7,074,448 |
| Jan 16, 2026 | 6.66 | 6.67 | 6.58 | 6.62 | 6.62 | -0.30% | 7,496,857 |
| Jan 15, 2026 | 6.62 | 6.68 | 6.61 | 6.64 | 6.64 | - | 5,456,607 |
| Jan 14, 2026 | 6.68 | 6.68 | 6.60 | 6.64 | 6.64 | -0.30% | 11,000,360 |
| Jan 13, 2026 | 6.69 | 6.72 | 6.65 | 6.66 | 6.66 | -0.60% | 9,730,110 |
| Jan 12, 2026 | 6.69 | 6.71 | 6.64 | 6.70 | 6.70 | -0.15% | 7,345,141 |
| Jan 9, 2026 | 6.75 | 6.80 | 6.67 | 6.71 | 6.71 | 0.45% | 6,596,331 |
| Jan 8, 2026 | 6.68 | 6.69 | 6.64 | 6.68 | 6.68 | 0.15% | 4,475,096 |
| Jan 7, 2026 | 6.72 | 6.72 | 6.64 | 6.67 | 6.67 | -0.60% | 4,858,700 |
| Jan 6, 2026 | 6.60 | 6.72 | 6.56 | 6.71 | 6.71 | 1.82% | 8,041,495 |
| Jan 5, 2026 | 6.56 | 6.62 | 6.55 | 6.59 | 6.59 | 0.76% | 4,440,060 |
| Dec 31, 2025 | 6.58 | 6.58 | 6.50 | 6.54 | 6.54 | -0.46% | 3,572,518 |
| Dec 30, 2025 | 6.57 | 6.62 | 6.50 | 6.57 | 6.57 | -0.61% | 4,467,801 |
| Dec 29, 2025 | 6.58 | 6.63 | 6.55 | 6.61 | 6.61 | 0.15% | 4,250,000 |
| Dec 26, 2025 | 6.64 | 6.65 | 6.60 | 6.60 | 6.60 | -0.15% | 3,249,400 |
| Dec 25, 2025 | 6.59 | 6.65 | 6.58 | 6.61 | 6.61 | 0.30% | 3,500,601 |
| Dec 24, 2025 | 6.58 | 6.61 | 6.53 | 6.59 | 6.59 | 0.15% | 3,037,291 |
| Dec 23, 2025 | 6.61 | 6.65 | 6.56 | 6.58 | 6.58 | -0.60% | 3,573,668 |
| Dec 22, 2025 | 6.64 | 6.66 | 6.61 | 6.62 | 6.62 | -0.30% | 3,239,491 |
| Dec 19, 2025 | 6.59 | 6.65 | 6.58 | 6.64 | 6.64 | 0.61% | 4,263,606 |
| Dec 18, 2025 | 6.51 | 6.64 | 6.49 | 6.60 | 6.60 | 0.92% | 6,838,800 |
| Dec 17, 2025 | 6.41 | 6.55 | 6.40 | 6.54 | 6.54 | 1.71% | 6,747,577 |
| Dec 16, 2025 | 6.48 | 6.48 | 6.40 | 6.43 | 6.43 | -0.77% | 5,031,022 |
| Dec 15, 2025 | 6.47 | 6.49 | 6.43 | 6.48 | 6.48 | 0.15% | 4,363,200 |
| Dec 12, 2025 | 6.52 | 6.53 | 6.47 | 6.47 | 6.47 | -0.61% | 6,424,819 |
| Dec 11, 2025 | 6.57 | 6.57 | 6.50 | 6.51 | 6.51 | -0.76% | 5,962,786 |
| Dec 10, 2025 | 6.56 | 6.58 | 6.52 | 6.56 | 6.56 | 0.15% | 5,055,273 |
| Dec 9, 2025 | 6.61 | 6.61 | 6.54 | 6.55 | 6.55 | -0.91% | 5,128,600 |
| Dec 8, 2025 | 6.67 | 6.67 | 6.58 | 6.61 | 6.61 | -0.60% | 6,867,000 |
| Dec 5, 2025 | 6.59 | 6.66 | 6.52 | 6.65 | 6.65 | 0.76% | 7,049,602 |
| Dec 4, 2025 | 6.72 | 6.72 | 6.59 | 6.60 | 6.60 | -1.79% | 8,210,436 |
| Dec 3, 2025 | 6.74 | 6.77 | 6.69 | 6.72 | 6.72 | -0.44% | 7,019,400 |
| Dec 2, 2025 | 6.74 | 6.79 | 6.70 | 6.75 | 6.75 | -0.15% | 5,184,499 |
| Dec 1, 2025 | 6.73 | 6.79 | 6.72 | 6.76 | 6.76 | 0.45% | 5,704,300 |
| Nov 28, 2025 | 6.69 | 6.75 | 6.67 | 6.73 | 6.73 | 0.60% | 4,473,500 |