Shenzhen Megmeet Electrical Co., LTD (SHE:002851)
China
· Delayed Price · Currency is CNY 70.58
+0.94 (1.35%)
At close: Dec 5, 2025
SHE:002851 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.06 | 70.10 | 68.33 | 69.84 | - | 0.29% | 4,867,832 |
| Dec 4, 2025 | 69.06 | 70.00 | 68.33 | 69.64 | 69.64 | 0.90% | 7,543,819 |
| Dec 3, 2025 | 69.20 | 70.21 | 68.56 | 69.02 | 69.02 | -0.39% | 10,296,830 |
| Dec 2, 2025 | 71.07 | 71.07 | 68.75 | 69.29 | 69.29 | -2.08% | 12,626,470 |
| Dec 1, 2025 | 71.43 | 71.50 | 69.74 | 70.76 | 70.76 | -0.84% | 12,913,040 |
| Nov 28, 2025 | 71.50 | 72.66 | 71.21 | 71.36 | 71.36 | -0.99% | 12,492,230 |
| Nov 27, 2025 | 73.02 | 75.60 | 71.97 | 72.07 | 72.07 | 0.24% | 23,233,240 |
| Nov 26, 2025 | 70.07 | 73.28 | 69.31 | 71.90 | 71.90 | 0.67% | 17,896,840 |
| Nov 25, 2025 | 71.02 | 73.30 | 70.78 | 71.42 | 71.42 | 3.27% | 18,735,930 |
| Nov 24, 2025 | 69.58 | 70.56 | 66.70 | 69.16 | 69.16 | 0.52% | 13,133,350 |
| Nov 21, 2025 | 70.00 | 70.80 | 68.80 | 68.80 | 68.80 | -5.51% | 14,646,924 |
| Nov 20, 2025 | 74.39 | 74.85 | 71.86 | 72.81 | 72.81 | 1.41% | 11,680,350 |
| Nov 19, 2025 | 71.83 | 72.78 | 70.96 | 71.80 | 71.80 | -0.37% | 10,800,270 |
| Nov 18, 2025 | 71.96 | 73.58 | 71.37 | 72.07 | 72.07 | -0.32% | 13,987,150 |
| Nov 17, 2025 | 71.99 | 73.15 | 71.50 | 72.30 | 72.30 | -0.21% | 14,095,300 |
| Nov 14, 2025 | 76.14 | 76.15 | 72.41 | 72.45 | 72.45 | -7.54% | 27,217,840 |
| Nov 13, 2025 | 79.66 | 80.23 | 78.02 | 78.36 | 78.36 | -2.06% | 23,148,240 |
| Nov 12, 2025 | 82.00 | 82.79 | 78.00 | 80.01 | 80.01 | -3.63% | 23,462,040 |
| Nov 11, 2025 | 85.80 | 87.02 | 82.84 | 83.02 | 83.02 | -2.55% | 23,140,780 |
| Nov 10, 2025 | 86.36 | 91.80 | 83.10 | 85.19 | 85.19 | -1.08% | 36,628,080 |
| Nov 7, 2025 | 84.50 | 87.11 | 84.01 | 86.12 | 86.12 | 2.33% | 46,824,450 |
| Nov 6, 2025 | 76.66 | 84.16 | 76.61 | 84.16 | 84.16 | 10.00% | 44,046,720 |
| Nov 5, 2025 | 74.00 | 77.50 | 73.20 | 76.51 | 76.51 | -1.30% | 19,901,630 |
| Nov 4, 2025 | 79.28 | 80.36 | 77.22 | 77.52 | 77.52 | -0.95% | 22,840,830 |
| Nov 3, 2025 | 75.99 | 79.28 | 75.50 | 78.26 | 78.26 | 2.66% | 24,062,660 |
| Oct 31, 2025 | 77.77 | 80.85 | 76.03 | 76.23 | 76.23 | 0.47% | 30,770,050 |
| Oct 30, 2025 | 78.68 | 79.99 | 75.87 | 75.87 | 75.87 | -5.48% | 32,157,560 |
| Oct 29, 2025 | 79.15 | 81.81 | 77.77 | 80.27 | 80.27 | 1.74% | 35,506,330 |
| Oct 28, 2025 | 74.80 | 83.00 | 73.35 | 78.90 | 78.90 | 4.49% | 44,407,700 |
| Oct 27, 2025 | 76.10 | 76.95 | 74.91 | 75.51 | 75.51 | 1.77% | 19,050,020 |
| Oct 24, 2025 | 71.88 | 74.39 | 71.20 | 74.20 | 74.20 | 4.51% | 15,781,750 |
| Oct 23, 2025 | 72.20 | 72.89 | 69.88 | 71.00 | 71.00 | -3.02% | 12,085,640 |
| Oct 22, 2025 | 74.50 | 75.05 | 73.00 | 73.21 | 73.21 | -2.78% | 10,907,240 |
| Oct 21, 2025 | 73.01 | 75.46 | 72.40 | 75.30 | 75.30 | 3.43% | 17,958,440 |
| Oct 20, 2025 | 72.00 | 73.98 | 71.01 | 72.80 | 72.80 | 3.15% | 16,237,540 |
| Oct 17, 2025 | 76.04 | 76.83 | 70.33 | 70.58 | 70.58 | -8.10% | 24,581,580 |
| Oct 16, 2025 | 74.88 | 78.69 | 74.01 | 76.80 | 76.80 | 3.55% | 30,407,060 |
| Oct 15, 2025 | 69.08 | 74.53 | 67.75 | 74.17 | 74.17 | 7.09% | 27,375,860 |
| Oct 14, 2025 | 73.41 | 73.89 | 68.99 | 69.26 | 69.26 | -1.73% | 20,936,120 |
| Oct 13, 2025 | 69.35 | 72.33 | 68.40 | 70.48 | 70.48 | -5.80% | 23,666,560 |
| Oct 10, 2025 | 77.04 | 77.05 | 74.52 | 74.82 | 74.82 | -2.91% | 13,469,090 |
| Oct 9, 2025 | 78.51 | 80.45 | 76.80 | 77.06 | 77.06 | -0.53% | 18,046,590 |
| Sep 30, 2025 | 79.08 | 80.50 | 76.95 | 77.47 | 77.47 | -1.64% | 17,073,170 |
| Sep 29, 2025 | 75.00 | 79.00 | 74.80 | 78.76 | 78.76 | 4.96% | 24,242,840 |
| Sep 26, 2025 | 80.97 | 81.68 | 75.02 | 75.04 | 75.04 | -7.85% | 34,374,110 |
| Sep 25, 2025 | 80.00 | 82.83 | 78.19 | 81.43 | 81.43 | 1.55% | 26,952,150 |
| Sep 24, 2025 | 79.33 | 80.80 | 78.18 | 80.19 | 80.19 | -2.22% | 21,729,520 |
| Sep 23, 2025 | 85.60 | 86.66 | 79.62 | 82.01 | 82.01 | 1.52% | 35,865,270 |
| Sep 22, 2025 | 80.00 | 81.32 | 78.97 | 80.78 | 80.78 | 2.90% | 20,473,130 |
| Sep 19, 2025 | 81.39 | 81.44 | 78.38 | 78.50 | 78.50 | -2.92% | 20,880,850 |
| Sep 18, 2025 | 80.56 | 83.55 | 79.69 | 80.86 | 80.86 | -1.81% | 33,204,720 |
| Sep 17, 2025 | 83.40 | 85.20 | 81.71 | 82.35 | 82.35 | -1.27% | 27,594,370 |
| Sep 16, 2025 | 84.30 | 84.64 | 80.39 | 83.41 | 83.41 | -3.97% | 43,820,000 |
| Sep 15, 2025 | 84.28 | 89.89 | 80.13 | 86.86 | 86.86 | 4.25% | 57,487,640 |
| Sep 12, 2025 | 79.81 | 85.55 | 79.11 | 83.32 | 83.32 | 1.98% | 43,569,930 |
| Sep 11, 2025 | 76.50 | 81.70 | 76.00 | 81.70 | 81.70 | 7.91% | 48,128,750 |
| Sep 10, 2025 | 73.50 | 77.58 | 72.47 | 75.71 | 75.71 | 5.65% | 43,203,250 |
| Sep 9, 2025 | 72.78 | 73.40 | 71.00 | 71.66 | 71.66 | -2.30% | 22,295,240 |
| Sep 8, 2025 | 75.38 | 75.50 | 71.80 | 73.35 | 73.35 | -3.46% | 31,379,340 |
| Sep 5, 2025 | 75.00 | 76.15 | 73.00 | 75.98 | 75.98 | 3.54% | 33,019,320 |
| Sep 4, 2025 | 82.04 | 82.99 | 72.00 | 73.38 | 73.38 | -6.37% | 45,513,860 |
| Sep 3, 2025 | 79.97 | 80.50 | 76.91 | 78.37 | 78.37 | -3.04% | 37,187,220 |
| Sep 2, 2025 | 89.51 | 89.73 | 80.83 | 80.83 | 80.83 | -10.00% | 46,033,480 |
| Sep 1, 2025 | 87.03 | 91.98 | 85.30 | 89.81 | 89.81 | 0.90% | 61,115,500 |
| Aug 29, 2025 | 87.93 | 90.96 | 87.28 | 89.01 | 89.01 | 0.11% | 47,289,470 |
| Aug 28, 2025 | 86.03 | 89.96 | 84.00 | 88.91 | 88.91 | 3.35% | 69,999,290 |
| Aug 27, 2025 | 80.00 | 86.03 | 80.00 | 86.03 | 86.03 | 10.00% | 33,082,920 |
| Aug 26, 2025 | 74.42 | 80.50 | 72.14 | 78.21 | 78.21 | 3.99% | 61,195,350 |
| Aug 25, 2025 | 70.00 | 75.65 | 69.50 | 75.21 | 75.21 | 9.08% | 55,874,620 |
| Aug 22, 2025 | 67.01 | 69.50 | 67.01 | 68.95 | 68.95 | 0.77% | 34,063,400 |
| Aug 21, 2025 | 69.77 | 71.20 | 68.05 | 68.42 | 68.42 | -2.51% | 33,637,920 |
| Aug 20, 2025 | 72.00 | 72.49 | 68.51 | 70.18 | 70.18 | -6.14% | 51,700,580 |
| Aug 19, 2025 | 78.48 | 80.66 | 74.27 | 74.77 | 74.77 | -4.78% | 57,338,960 |
| Aug 18, 2025 | 73.88 | 79.21 | 72.20 | 78.52 | 78.52 | 9.04% | 59,536,200 |
| Aug 15, 2025 | 69.66 | 74.68 | 68.56 | 72.01 | 72.01 | 3.09% | 54,509,870 |
| Aug 14, 2025 | 68.51 | 74.00 | 67.70 | 69.85 | 69.85 | 0.56% | 42,333,620 |
| Aug 13, 2025 | 67.40 | 69.96 | 66.70 | 69.46 | 69.46 | 4.01% | 39,467,130 |
| Aug 12, 2025 | 67.99 | 68.80 | 65.60 | 66.78 | 66.78 | -1.26% | 38,699,970 |
| Aug 11, 2025 | 64.00 | 67.63 | 63.68 | 67.63 | 67.63 | 10.00% | 39,634,360 |
| Aug 8, 2025 | 60.70 | 62.35 | 60.51 | 61.48 | 61.48 | 0.57% | 17,213,880 |
| Aug 7, 2025 | 62.50 | 63.88 | 60.21 | 61.13 | 61.13 | -3.28% | 32,600,270 |
| Aug 6, 2025 | 63.20 | 65.15 | 62.01 | 63.20 | 63.20 | 0.02% | 30,704,210 |
| Aug 5, 2025 | 63.95 | 65.17 | 62.58 | 63.19 | 63.19 | -1.86% | 27,124,350 |
| Aug 4, 2025 | 60.40 | 65.29 | 59.00 | 64.39 | 64.39 | 8.42% | 49,705,150 |
| Aug 1, 2025 | 59.00 | 62.55 | 58.40 | 59.39 | 59.39 | 0.02% | 39,079,020 |
| Jul 31, 2025 | 57.89 | 62.43 | 57.89 | 59.38 | 59.38 | 4.62% | 51,948,860 |
| Jul 30, 2025 | 56.27 | 57.48 | 55.70 | 56.76 | 56.76 | 0.14% | 19,066,460 |
| Jul 29, 2025 | 54.88 | 57.33 | 54.50 | 56.68 | 56.68 | 2.94% | 29,602,420 |
| Jul 28, 2025 | 53.94 | 55.20 | 53.94 | 55.06 | 55.06 | 2.36% | 20,345,970 |
| Jul 25, 2025 | 54.64 | 54.81 | 53.40 | 53.79 | 53.79 | -1.54% | 15,295,460 |
| Jul 24, 2025 | 55.00 | 55.35 | 54.16 | 54.63 | 54.63 | 0.07% | 14,694,960 |
| Jul 23, 2025 | 54.20 | 55.70 | 54.06 | 54.59 | 54.59 | -0.64% | 19,946,460 |
| Jul 22, 2025 | 56.31 | 56.67 | 54.29 | 54.94 | 54.94 | -3.07% | 34,642,740 |
| Jul 21, 2025 | 59.48 | 59.55 | 56.40 | 56.68 | 56.68 | -2.91% | 51,856,730 |
| Jul 18, 2025 | 58.38 | 58.38 | 57.51 | 58.38 | 58.38 | 10.01% | 44,596,890 |
| Jul 17, 2025 | 52.88 | 53.38 | 52.45 | 53.07 | 53.07 | 0.68% | 20,571,920 |
| Jul 16, 2025 | 53.79 | 54.66 | 52.66 | 52.71 | 52.71 | -1.09% | 33,542,490 |
| Jul 15, 2025 | 50.50 | 53.30 | 50.49 | 53.29 | 53.29 | 4.94% | 46,346,200 |
| Jul 14, 2025 | 50.20 | 51.23 | 50.00 | 50.78 | 50.78 | 1.16% | 15,460,660 |
| Jul 11, 2025 | 50.00 | 50.39 | 49.31 | 50.20 | 50.20 | 0.08% | 14,035,460 |