Shenzhen Megmeet Electrical Co., LTD (SHE:002851)
China
· Delayed Price · Currency is CNY 120.69
-7.67 (-5.98%)
At close: Mar 9, 2026
SHE:002851 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 128.71 | 132.34 | 126.16 | 128.36 | 128.36 | -0.18% | 15,958,830 |
| Mar 5, 2026 | 131.00 | 133.93 | 126.57 | 128.59 | 128.59 | -0.09% | 18,974,530 |
| Mar 4, 2026 | 123.04 | 132.15 | 123.03 | 128.70 | 128.70 | 1.37% | 20,233,030 |
| Mar 3, 2026 | 131.81 | 136.80 | 125.40 | 126.96 | 126.96 | -4.01% | 21,400,110 |
| Mar 2, 2026 | 122.89 | 134.87 | 121.66 | 132.26 | 132.26 | 6.11% | 29,843,630 |
| Feb 27, 2026 | 127.39 | 133.12 | 122.08 | 124.64 | 124.64 | -0.73% | 29,017,140 |
| Feb 26, 2026 | 120.70 | 127.35 | 116.59 | 125.56 | 125.56 | 6.11% | 21,165,335 |
| Feb 25, 2026 | 119.01 | 119.63 | 115.15 | 118.33 | 118.33 | -0.49% | 12,976,980 |
| Feb 24, 2026 | 121.00 | 124.85 | 117.57 | 118.91 | 118.91 | -0.13% | 15,713,310 |
| Feb 13, 2026 | 119.93 | 123.48 | 118.56 | 119.06 | 119.06 | -2.25% | 13,620,458 |
| Feb 12, 2026 | 117.50 | 123.85 | 116.00 | 121.80 | 121.80 | 6.91% | 24,088,136 |
| Feb 11, 2026 | 117.90 | 119.09 | 113.60 | 113.93 | 113.93 | -3.38% | 14,255,886 |
| Feb 10, 2026 | 119.25 | 119.59 | 115.83 | 117.91 | 117.91 | -0.83% | 10,510,132 |
| Feb 9, 2026 | 119.49 | 119.98 | 115.55 | 118.90 | 118.90 | 3.24% | 14,536,230 |
| Feb 6, 2026 | 117.40 | 119.05 | 114.12 | 115.17 | 115.17 | -2.07% | 12,611,170 |
| Feb 5, 2026 | 120.51 | 122.39 | 115.70 | 117.60 | 117.60 | -3.99% | 15,323,510 |
| Feb 4, 2026 | 123.00 | 124.70 | 120.35 | 122.49 | 122.49 | -0.82% | 13,034,159 |
| Feb 3, 2026 | 123.30 | 124.36 | 117.10 | 123.50 | 123.50 | 2.07% | 19,326,920 |
| Feb 2, 2026 | 127.00 | 129.80 | 120.50 | 120.99 | 120.99 | -4.87% | 17,824,230 |
| Jan 30, 2026 | 128.52 | 130.80 | 122.21 | 127.18 | 127.18 | -1.28% | 25,317,500 |
| Jan 29, 2026 | 135.10 | 138.00 | 128.70 | 128.83 | 128.83 | -7.44% | 34,268,570 |
| Jan 28, 2026 | 128.39 | 140.39 | 128.39 | 139.18 | 139.18 | 7.67% | 24,005,770 |
| Jan 27, 2026 | 126.42 | 130.41 | 122.30 | 129.26 | 129.26 | 2.18% | 20,727,753 |
| Jan 26, 2026 | 119.86 | 128.88 | 119.81 | 126.50 | 126.50 | 4.87% | 23,571,081 |
| Jan 23, 2026 | 113.81 | 120.68 | 113.51 | 120.62 | 120.62 | 5.75% | 22,654,490 |
| Jan 22, 2026 | 115.56 | 118.42 | 113.00 | 114.06 | 114.06 | 0.18% | 19,511,040 |
| Jan 21, 2026 | 103.25 | 113.85 | 102.90 | 113.85 | 113.85 | 10.00% | 24,451,072 |
| Jan 20, 2026 | 106.00 | 107.18 | 100.65 | 103.50 | 103.50 | -2.82% | 24,506,873 |
| Jan 19, 2026 | 98.50 | 107.98 | 98.31 | 106.50 | 106.50 | 8.50% | 33,821,863 |
| Jan 16, 2026 | 98.80 | 100.45 | 97.27 | 98.16 | 98.16 | 0.14% | 20,071,633 |
| Jan 15, 2026 | 95.71 | 101.07 | 95.50 | 98.02 | 98.02 | -0.70% | 22,222,041 |
| Jan 14, 2026 | 96.14 | 98.88 | 90.51 | 98.71 | 98.71 | 1.64% | 40,616,390 |
| Jan 13, 2026 | 98.96 | 104.58 | 96.20 | 97.12 | 97.12 | -2.35% | 22,055,760 |
| Jan 12, 2026 | 101.00 | 103.00 | 97.57 | 99.46 | 99.46 | -1.34% | 19,261,660 |
| Jan 9, 2026 | 97.52 | 103.96 | 95.80 | 100.81 | 100.81 | 3.39% | 21,405,600 |
| Jan 8, 2026 | 99.55 | 100.98 | 96.50 | 97.50 | 97.50 | -2.09% | 17,557,726 |
| Jan 7, 2026 | 92.00 | 100.00 | 91.38 | 99.58 | 99.58 | 7.92% | 30,530,012 |
| Jan 6, 2026 | 90.54 | 97.22 | 90.51 | 92.27 | 92.27 | 1.36% | 22,234,560 |
| Jan 5, 2026 | 91.51 | 91.80 | 88.80 | 91.03 | 91.03 | 1.07% | 17,245,210 |
| Dec 31, 2025 | 89.50 | 92.16 | 89.18 | 90.07 | 90.07 | 0.91% | 16,638,390 |
| Dec 30, 2025 | 87.19 | 90.41 | 87.19 | 89.26 | 89.26 | 1.28% | 18,057,630 |
| Dec 29, 2025 | 87.65 | 89.74 | 87.31 | 88.13 | 88.13 | 0.18% | 16,285,220 |
| Dec 26, 2025 | 91.06 | 91.88 | 86.78 | 87.97 | 87.97 | -4.87% | 28,658,130 |
| Dec 25, 2025 | 93.35 | 95.79 | 91.24 | 92.47 | 92.47 | -1.93% | 29,917,530 |
| Dec 24, 2025 | 89.88 | 94.29 | 88.68 | 94.29 | 94.29 | 10.00% | 20,013,010 |
| Dec 23, 2025 | 85.91 | 86.50 | 84.24 | 85.72 | 85.72 | -0.67% | 16,915,190 |
| Dec 22, 2025 | 81.51 | 87.49 | 81.00 | 86.30 | 86.30 | 7.26% | 26,684,780 |
| Dec 19, 2025 | 81.50 | 81.90 | 80.00 | 80.46 | 80.46 | 0.32% | 13,034,300 |
| Dec 18, 2025 | 81.75 | 83.00 | 80.03 | 80.20 | 80.20 | -3.13% | 16,690,780 |
| Dec 17, 2025 | 76.50 | 83.66 | 76.50 | 82.79 | 82.79 | 8.22% | 27,579,270 |
| Dec 16, 2025 | 78.32 | 79.25 | 75.26 | 76.50 | 76.50 | -3.49% | 13,998,140 |
| Dec 15, 2025 | 78.00 | 80.37 | 78.00 | 79.27 | 79.27 | -0.13% | 18,908,940 |
| Dec 12, 2025 | 74.92 | 79.98 | 73.68 | 79.37 | 79.37 | 5.45% | 29,241,950 |
| Dec 11, 2025 | 77.19 | 77.83 | 75.26 | 75.27 | 75.27 | -2.71% | 11,725,090 |
| Dec 10, 2025 | 78.21 | 78.50 | 75.60 | 77.37 | 77.37 | -1.46% | 16,901,290 |
| Dec 9, 2025 | 77.87 | 79.99 | 77.02 | 78.52 | 78.52 | 4.92% | 35,563,900 |
| Dec 8, 2025 | 70.58 | 74.90 | 70.58 | 74.84 | 74.84 | 6.04% | 26,540,010 |
| Dec 5, 2025 | 69.60 | 71.59 | 68.33 | 70.58 | 70.58 | 1.35% | 12,968,930 |
| 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 |