Hunan Mendale Hometextile Co.,Ltd (SHE:002397)
China
· Delayed Price · Currency is CNY 4.260
+0.020 (0.47%)
Mar 10, 2026, 1:15 PM CST
SHE:002397 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.16 | 4.25 | 4.09 | 4.24 | 4.24 | -0.93% | 15,852,800 |
| Mar 6, 2026 | 4.20 | 4.32 | 4.16 | 4.28 | 4.28 | 1.90% | 13,552,600 |
| Mar 5, 2026 | 4.18 | 4.26 | 4.16 | 4.20 | 4.20 | 1.45% | 11,674,500 |
| Mar 4, 2026 | 4.13 | 4.20 | 4.07 | 4.14 | 4.14 | -0.72% | 14,986,100 |
| Mar 3, 2026 | 4.41 | 4.44 | 4.14 | 4.17 | 4.17 | -5.66% | 25,762,500 |
| Mar 2, 2026 | 4.35 | 4.57 | 4.26 | 4.42 | 4.42 | 0.45% | 32,579,400 |
| Feb 27, 2026 | 4.44 | 4.44 | 4.35 | 4.40 | 4.40 | -1.35% | 21,366,380 |
| Feb 26, 2026 | 4.56 | 4.58 | 4.42 | 4.46 | 4.46 | -2.19% | 17,483,880 |
| Feb 25, 2026 | 4.49 | 4.63 | 4.48 | 4.56 | 4.56 | 1.56% | 16,699,830 |
| Feb 24, 2026 | 4.44 | 4.53 | 4.41 | 4.49 | 4.49 | 2.51% | 18,029,500 |
| Feb 13, 2026 | 4.50 | 4.50 | 4.36 | 4.38 | 4.38 | -1.57% | 14,165,540 |
| Feb 12, 2026 | 4.52 | 4.55 | 4.44 | 4.45 | 4.45 | -1.77% | 22,643,780 |
| Feb 11, 2026 | 4.61 | 4.62 | 4.51 | 4.53 | 4.53 | -2.16% | 15,529,000 |
| Feb 10, 2026 | 4.67 | 4.69 | 4.54 | 4.63 | 4.63 | - | 19,275,900 |
| Feb 9, 2026 | 4.67 | 4.67 | 4.46 | 4.63 | 4.63 | 0.65% | 25,687,770 |
| Feb 6, 2026 | 4.44 | 4.70 | 4.40 | 4.60 | 4.60 | 3.84% | 37,123,900 |
| Feb 5, 2026 | 4.54 | 4.59 | 4.42 | 4.43 | 4.43 | -3.28% | 18,469,390 |
| Feb 4, 2026 | 4.53 | 4.63 | 4.48 | 4.58 | 4.58 | 2.23% | 24,688,350 |
| Feb 3, 2026 | 4.55 | 4.60 | 4.45 | 4.48 | 4.48 | -0.22% | 25,696,200 |
| Feb 2, 2026 | 4.41 | 4.64 | 4.41 | 4.49 | 4.49 | 0.90% | 30,133,420 |
| Jan 30, 2026 | 4.38 | 4.51 | 4.35 | 4.45 | 4.45 | 0.91% | 26,777,740 |
| Jan 29, 2026 | 4.42 | 4.68 | 4.38 | 4.41 | 4.41 | 0.46% | 30,931,400 |
| Jan 28, 2026 | 4.49 | 4.53 | 4.36 | 4.39 | 4.39 | -2.23% | 25,142,540 |
| Jan 27, 2026 | 4.59 | 4.63 | 4.32 | 4.49 | 4.49 | -1.97% | 38,745,370 |
| Jan 26, 2026 | 4.93 | 5.03 | 4.53 | 4.58 | 4.58 | -7.10% | 50,400,900 |
| Jan 23, 2026 | 4.82 | 4.98 | 4.76 | 4.93 | 4.93 | 2.28% | 49,078,490 |
| Jan 22, 2026 | 4.76 | 4.95 | 4.64 | 4.82 | 4.82 | 2.99% | 84,820,060 |
| Jan 21, 2026 | 4.25 | 4.68 | 4.22 | 4.68 | 4.68 | 10.12% | 50,869,180 |
| Jan 20, 2026 | 4.04 | 4.28 | 4.01 | 4.25 | 4.25 | 4.94% | 48,537,720 |
| Jan 19, 2026 | 4.02 | 4.08 | 3.99 | 4.05 | 4.05 | 0.25% | 19,278,120 |
| Jan 16, 2026 | 4.00 | 4.10 | 3.93 | 4.04 | 4.04 | 1.51% | 31,579,270 |
| Jan 15, 2026 | 4.02 | 4.19 | 3.96 | 3.98 | 3.98 | -1.00% | 31,738,100 |
| Jan 14, 2026 | 4.00 | 4.06 | 3.95 | 4.02 | 4.02 | 0.75% | 26,825,920 |
| Jan 13, 2026 | 4.00 | 4.06 | 3.97 | 3.99 | 3.99 | -0.25% | 27,360,390 |
| Jan 12, 2026 | 4.01 | 4.01 | 3.93 | 4.00 | 4.00 | -0.50% | 23,042,150 |
| Jan 9, 2026 | 4.05 | 4.09 | 3.96 | 4.02 | 4.02 | -0.74% | 24,542,200 |
| Jan 8, 2026 | 4.00 | 4.07 | 3.96 | 4.05 | 4.05 | 1.50% | 17,670,590 |
| Jan 7, 2026 | 4.05 | 4.06 | 3.97 | 3.99 | 3.99 | -1.72% | 17,791,200 |
| Jan 6, 2026 | 4.00 | 4.10 | 3.99 | 4.06 | 4.06 | 1.25% | 24,946,490 |
| Jan 5, 2026 | 4.04 | 4.08 | 3.99 | 4.01 | 4.01 | -0.50% | 19,184,000 |
| Dec 31, 2025 | 4.03 | 4.08 | 3.93 | 4.03 | 4.03 | - | 22,624,800 |
| Dec 30, 2025 | 3.91 | 4.22 | 3.88 | 4.03 | 4.03 | 2.81% | 42,963,200 |
| Dec 29, 2025 | 4.02 | 4.02 | 3.86 | 3.92 | 3.92 | -2.00% | 24,242,200 |
| Dec 26, 2025 | 4.13 | 4.13 | 3.96 | 4.00 | 4.00 | -3.15% | 32,256,600 |
| Dec 25, 2025 | 4.09 | 4.41 | 4.09 | 4.13 | 4.13 | 0.73% | 32,495,600 |
| Dec 24, 2025 | 4.10 | 4.16 | 4.05 | 4.10 | 4.10 | -0.49% | 18,025,000 |
| Dec 23, 2025 | 4.20 | 4.25 | 4.10 | 4.12 | 4.12 | -1.67% | 19,209,900 |
| Dec 22, 2025 | 4.18 | 4.36 | 4.11 | 4.19 | 4.19 | - | 24,313,580 |
| Dec 19, 2025 | 4.15 | 4.22 | 4.09 | 4.19 | 4.19 | 0.96% | 20,999,930 |
| Dec 18, 2025 | 4.19 | 4.27 | 4.13 | 4.15 | 4.15 | -1.66% | 24,056,070 |
| Dec 17, 2025 | 4.09 | 4.30 | 4.07 | 4.22 | 4.22 | 2.93% | 30,977,600 |
| Dec 16, 2025 | 4.07 | 4.18 | 4.02 | 4.10 | 4.10 | 0.49% | 24,084,150 |
| Dec 15, 2025 | 3.96 | 4.25 | 3.88 | 4.08 | 4.08 | 4.88% | 42,989,480 |
| Dec 12, 2025 | 4.04 | 4.29 | 3.87 | 3.89 | 3.89 | -4.19% | 35,003,400 |
| Dec 11, 2025 | 4.16 | 4.20 | 4.06 | 4.06 | 4.06 | -2.64% | 23,268,900 |
| Dec 10, 2025 | 4.21 | 4.33 | 4.11 | 4.17 | 4.17 | -1.65% | 24,613,500 |
| Dec 9, 2025 | 4.10 | 4.50 | 4.05 | 4.24 | 4.24 | 3.16% | 37,056,100 |
| Dec 8, 2025 | 4.19 | 4.19 | 4.08 | 4.11 | 4.11 | -1.44% | 15,378,600 |
| Dec 5, 2025 | 4.12 | 4.22 | 4.05 | 4.17 | 4.17 | 0.48% | 16,032,200 |
| Dec 4, 2025 | 4.25 | 4.29 | 4.13 | 4.15 | 4.15 | -2.81% | 14,390,690 |
| Dec 3, 2025 | 4.33 | 4.36 | 4.24 | 4.27 | 4.27 | -0.70% | 18,005,900 |
| Dec 2, 2025 | 4.40 | 4.42 | 4.25 | 4.30 | 4.30 | -1.60% | 21,504,000 |
| Dec 1, 2025 | 4.47 | 4.52 | 4.29 | 4.37 | 4.37 | - | 32,631,120 |
| Nov 28, 2025 | 4.25 | 4.53 | 4.08 | 4.37 | 4.37 | 5.05% | 53,052,480 |
| Nov 27, 2025 | 4.47 | 4.47 | 4.15 | 4.16 | 4.16 | -5.67% | 60,811,240 |
| Nov 26, 2025 | 4.00 | 4.41 | 4.00 | 4.41 | 4.41 | 9.98% | 26,717,210 |
| Nov 25, 2025 | 4.03 | 4.07 | 4.00 | 4.01 | 4.01 | - | 16,236,319 |
| Nov 24, 2025 | 4.08 | 4.21 | 3.95 | 4.01 | 4.01 | -1.72% | 20,470,100 |
| Nov 21, 2025 | 4.21 | 4.30 | 4.06 | 4.08 | 4.08 | -4.00% | 20,967,590 |
| Nov 20, 2025 | 4.33 | 4.36 | 4.08 | 4.25 | 4.25 | -1.62% | 34,160,500 |
| Nov 19, 2025 | 4.51 | 4.51 | 4.28 | 4.32 | 4.32 | -3.79% | 22,253,700 |
| Nov 18, 2025 | 4.48 | 4.53 | 4.39 | 4.49 | 4.49 | - | 19,637,300 |
| Nov 17, 2025 | 4.53 | 4.56 | 4.43 | 4.49 | 4.49 | -0.66% | 20,358,400 |
| Nov 14, 2025 | 4.61 | 4.68 | 4.48 | 4.52 | 4.52 | - | 38,014,210 |
| Nov 13, 2025 | 4.29 | 4.56 | 4.23 | 4.52 | 4.52 | 5.36% | 37,107,390 |
| Nov 12, 2025 | 4.42 | 4.42 | 4.26 | 4.29 | 4.29 | -2.50% | 22,292,800 |
| Nov 11, 2025 | 4.29 | 4.43 | 4.24 | 4.40 | 4.40 | 3.04% | 24,362,670 |
| Nov 10, 2025 | 4.32 | 4.34 | 4.22 | 4.27 | 4.27 | -1.16% | 12,345,300 |
| Nov 7, 2025 | 4.29 | 4.32 | 4.22 | 4.32 | 4.32 | 0.93% | 16,970,810 |
| Nov 6, 2025 | 4.34 | 4.36 | 4.26 | 4.28 | 4.28 | -1.15% | 18,667,340 |
| Nov 5, 2025 | 4.30 | 4.37 | 4.30 | 4.33 | 4.33 | -0.23% | 15,118,390 |
| Nov 4, 2025 | 4.27 | 4.38 | 4.26 | 4.34 | 4.34 | 1.64% | 23,932,720 |
| Nov 3, 2025 | 4.18 | 4.31 | 4.14 | 4.27 | 4.27 | 2.40% | 26,817,800 |
| Oct 31, 2025 | 4.01 | 4.18 | 4.01 | 4.17 | 4.17 | 3.47% | 28,214,870 |
| Oct 30, 2025 | 3.96 | 4.17 | 3.95 | 4.03 | 4.03 | 2.03% | 33,143,540 |
| Oct 29, 2025 | 3.93 | 3.97 | 3.85 | 3.95 | 3.95 | -0.25% | 18,051,390 |
| Oct 28, 2025 | 3.96 | 4.00 | 3.93 | 3.96 | 3.96 | 0.51% | 13,880,900 |
| Oct 27, 2025 | 3.99 | 3.99 | 3.88 | 3.94 | 3.94 | -1.01% | 23,994,800 |
| Oct 24, 2025 | 3.99 | 4.06 | 3.97 | 3.98 | 3.98 | -0.50% | 19,805,910 |
| Oct 23, 2025 | 3.96 | 4.02 | 3.93 | 4.00 | 4.00 | 1.01% | 23,513,410 |
| Oct 22, 2025 | 4.00 | 4.06 | 3.95 | 3.96 | 3.96 | -1.00% | 30,556,600 |
| Oct 21, 2025 | 3.89 | 4.01 | 3.72 | 4.00 | 4.00 | 1.27% | 39,786,480 |
| Oct 20, 2025 | 3.86 | 3.95 | 3.79 | 3.95 | 3.95 | 2.33% | 34,091,700 |
| Oct 17, 2025 | 3.76 | 3.92 | 3.72 | 3.86 | 3.86 | 2.93% | 43,470,670 |
| Oct 16, 2025 | 3.68 | 3.79 | 3.67 | 3.75 | 3.75 | 1.35% | 19,951,980 |
| Oct 15, 2025 | 3.63 | 3.70 | 3.59 | 3.70 | 3.70 | 1.93% | 15,536,500 |
| Oct 14, 2025 | 3.61 | 3.67 | 3.60 | 3.63 | 3.63 | 0.55% | 15,480,110 |
| Oct 13, 2025 | 3.51 | 3.64 | 3.42 | 3.61 | 3.61 | 0.56% | 17,653,580 |
| Oct 10, 2025 | 3.58 | 3.65 | 3.57 | 3.59 | 3.59 | 0.28% | 15,048,040 |
| Oct 9, 2025 | 3.62 | 3.63 | 3.57 | 3.58 | 3.58 | -0.83% | 11,191,400 |