Shenzhen Megmeet Electrical Co., LTD (SHE:002851)
China
· Delayed Price · Currency is CNY 115.61
+10.51 (10.00%)
Apr 29, 2026, 1:05 PM CST
SHE:002851 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.50 | 108.50 | 104.50 | 105.10 | 105.10 | -2.72% | 14,324,293 |
| Apr 27, 2026 | 104.00 | 109.87 | 103.80 | 108.04 | 108.04 | 3.35% | 22,683,730 |
| Apr 24, 2026 | 105.14 | 107.71 | 104.31 | 104.54 | 104.54 | -1.80% | 17,468,601 |
| Apr 23, 2026 | 109.49 | 110.10 | 103.87 | 106.46 | 106.46 | -1.76% | 20,630,413 |
| Apr 22, 2026 | 106.20 | 109.41 | 105.00 | 108.37 | 108.37 | 0.85% | 25,176,330 |
| Apr 21, 2026 | 108.88 | 109.00 | 105.50 | 107.46 | 107.46 | -4.10% | 23,866,830 |
| Apr 20, 2026 | 106.12 | 114.60 | 105.30 | 112.05 | 112.05 | 5.58% | 28,395,600 |
| Apr 17, 2026 | 104.53 | 108.00 | 102.73 | 106.13 | 106.13 | 1.53% | 20,424,715 |
| Apr 16, 2026 | 105.59 | 106.80 | 104.04 | 104.53 | 104.53 | -1.00% | 17,504,139 |
| Apr 15, 2026 | 111.51 | 112.30 | 104.42 | 105.59 | 105.59 | -2.83% | 20,017,507 |
| Apr 14, 2026 | 106.86 | 110.82 | 104.46 | 108.67 | 108.67 | 4.04% | 21,706,550 |
| Apr 13, 2026 | 103.61 | 105.78 | 102.30 | 104.45 | 104.45 | -0.63% | 14,907,980 |
| Apr 10, 2026 | 103.49 | 108.00 | 103.00 | 105.11 | 105.11 | 2.48% | 19,168,870 |
| Apr 9, 2026 | 101.10 | 105.92 | 101.10 | 102.57 | 102.57 | 0.07% | 15,613,630 |
| Apr 8, 2026 | 97.85 | 102.95 | 97.50 | 102.50 | 102.50 | 9.29% | 17,413,579 |
| Apr 7, 2026 | 95.50 | 96.16 | 93.63 | 93.79 | 93.79 | -0.82% | 11,490,154 |
| Apr 3, 2026 | 97.74 | 98.29 | 94.56 | 94.57 | 94.57 | -1.90% | 11,017,417 |
| Apr 2, 2026 | 100.70 | 101.80 | 95.50 | 96.40 | 96.40 | -6.02% | 17,698,296 |
| Apr 1, 2026 | 100.88 | 102.88 | 99.30 | 102.57 | 102.57 | 5.52% | 13,567,090 |
| Mar 31, 2026 | 100.46 | 100.61 | 96.08 | 97.20 | 97.20 | -3.24% | 11,317,780 |
| Mar 30, 2026 | 99.80 | 101.39 | 98.07 | 100.45 | 100.45 | -0.79% | 9,135,969 |
| Mar 27, 2026 | 99.00 | 102.88 | 98.07 | 101.25 | 101.25 | 0.98% | 9,282,803 |
| Mar 26, 2026 | 102.61 | 103.56 | 99.83 | 100.27 | 100.27 | -2.74% | 9,274,225 |
| Mar 25, 2026 | 101.31 | 105.00 | 101.31 | 103.10 | 103.10 | 4.26% | 16,383,248 |
| Mar 24, 2026 | 99.00 | 99.26 | 95.70 | 98.89 | 98.89 | 2.12% | 12,671,450 |
| Mar 23, 2026 | 100.00 | 102.29 | 96.40 | 96.84 | 96.84 | -6.64% | 17,301,580 |
| Mar 20, 2026 | 105.50 | 106.18 | 102.60 | 103.73 | 103.73 | -0.32% | 13,008,870 |
| Mar 19, 2026 | 106.50 | 108.00 | 103.53 | 104.06 | 104.06 | -5.38% | 17,257,520 |
| Mar 18, 2026 | 108.00 | 110.57 | 106.26 | 109.98 | 109.98 | 2.07% | 12,802,220 |
| Mar 17, 2026 | 119.50 | 119.55 | 106.23 | 107.75 | 107.75 | -8.20% | 24,365,100 |
| Mar 16, 2026 | 117.78 | 117.99 | 112.51 | 117.38 | 117.38 | -0.22% | 12,460,860 |
| Mar 13, 2026 | 118.50 | 119.85 | 115.50 | 117.64 | 117.64 | -2.37% | 11,269,226 |
| Mar 12, 2026 | 125.99 | 127.55 | 117.71 | 120.50 | 120.50 | -4.18% | 17,450,290 |
| Mar 11, 2026 | 129.17 | 132.39 | 125.58 | 125.76 | 125.76 | -2.72% | 16,183,730 |
| Mar 10, 2026 | 123.20 | 130.00 | 123.20 | 129.27 | 129.27 | 7.11% | 18,128,940 |
| Mar 9, 2026 | 122.68 | 123.20 | 115.57 | 120.69 | 120.69 | -5.98% | 19,828,060 |
| 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 |