Skip to main content
Shandong Meichen Technology Group Co., Ltd. (SHE:300237)
China flag China · Delayed Price · Currency is CNY
2.290
-0.010 (-0.43%)
At close: Apr 30, 2026

SHE:300237 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.292.332.282.302.30-18,412,320
Apr 28, 20262.332.362.292.302.30-2.13%18,749,220
Apr 27, 20262.292.362.242.352.351.29%27,994,840
Apr 24, 20262.392.422.312.322.32-0.85%30,337,230
Apr 23, 20262.302.342.272.342.342.18%20,636,780
Apr 22, 20262.302.312.272.292.29-1.72%20,240,740
Apr 21, 20262.332.352.312.332.330.43%15,033,100
Apr 20, 20262.332.342.312.322.32-0.85%16,358,780
Apr 17, 20262.362.362.322.342.34-1.27%17,670,070
Apr 16, 20262.342.382.322.372.370.85%20,431,860
Apr 15, 20262.332.422.312.352.351.29%32,766,670
Apr 14, 20262.332.342.302.322.32-0.43%18,980,970
Apr 13, 20262.302.352.302.332.330.43%14,873,800
Apr 10, 20262.332.362.322.322.32-0.43%15,736,800
Apr 9, 20262.352.362.302.332.33-1.69%21,038,310
Apr 8, 20262.322.382.302.372.373.49%21,357,300
Apr 7, 20262.252.292.232.292.291.78%15,245,000
Apr 3, 20262.342.352.232.252.25-3.02%25,581,200
Apr 2, 20262.342.382.322.322.32-0.85%18,878,620
Apr 1, 20262.362.372.332.342.340.43%15,874,430
Mar 31, 20262.382.412.322.332.33-2.51%23,730,500
Mar 30, 20262.362.412.342.392.390.42%21,895,830
Mar 27, 20262.332.382.322.382.381.28%16,005,050
Mar 26, 20262.372.392.342.352.35-1.67%19,253,730
Mar 25, 20262.332.392.332.392.392.14%23,454,570
Mar 24, 20262.332.352.282.342.342.18%20,923,770
Mar 23, 20262.382.392.272.292.29-5.37%35,409,410
Mar 20, 20262.392.512.362.422.421.68%41,434,000
Mar 19, 20262.412.422.372.382.38-2.06%21,967,900
Mar 18, 20262.442.452.412.432.43-0.41%16,990,600
Mar 17, 20262.462.502.442.442.44-0.41%21,700,500
Mar 16, 20262.462.482.442.452.45-0.41%17,762,400
Mar 13, 20262.482.502.452.462.46-1.20%17,787,080
Mar 12, 20262.522.542.482.492.49-1.58%25,147,080
Mar 11, 20262.502.582.482.532.531.61%32,524,030
Mar 10, 20262.472.502.472.492.490.81%18,624,810
Mar 9, 20262.452.482.412.472.47-0.80%23,574,950
Mar 6, 20262.442.492.432.492.491.63%23,250,690
Mar 5, 20262.442.482.432.452.451.66%22,389,160
Mar 4, 20262.382.452.362.412.41-21,023,936
Mar 3, 20262.532.542.402.412.41-4.74%39,758,936
Mar 2, 20262.582.592.512.532.53-3.80%36,844,200
Feb 27, 20262.592.632.562.632.631.54%27,179,460
Feb 26, 20262.612.692.582.592.59-0.77%44,906,740
Feb 25, 20262.532.622.522.612.612.76%39,693,500
Feb 24, 20262.522.552.512.542.541.60%23,485,660
Feb 13, 20262.502.552.492.502.50-23,475,210
Feb 12, 20262.572.572.502.502.50-2.72%31,272,930
Feb 11, 20262.552.632.532.572.570.78%33,288,880
Feb 10, 20262.572.602.552.552.55-1.16%31,267,760
Feb 9, 20262.562.612.542.582.580.78%36,178,760
Feb 6, 20262.622.652.542.562.56-4.83%68,519,120
Feb 5, 20262.462.742.442.692.698.47%106,717,800
Feb 4, 20262.412.532.392.482.482.48%46,678,910
Feb 3, 20262.402.422.372.422.420.83%23,449,440
Feb 2, 20262.402.462.392.402.40-26,180,100
Jan 30, 20262.362.402.352.402.401.27%19,945,100
Jan 29, 20262.402.422.362.372.37-2.07%29,344,940
Jan 28, 20262.452.452.422.422.42-1.22%26,204,300
Jan 27, 20262.462.472.422.452.45-0.81%26,339,200
Jan 26, 20262.532.572.472.472.47-2.37%39,887,420
Jan 23, 20262.522.542.482.532.53-39,730,220
Jan 22, 20262.462.552.452.532.533.27%45,269,300
Jan 21, 20262.462.472.442.452.45-0.81%25,538,725
Jan 20, 20262.442.502.432.472.471.23%33,913,630
Jan 19, 20262.462.462.422.442.44-0.81%28,699,400
Jan 16, 20262.462.532.422.462.460.41%39,719,956
Jan 15, 20262.492.492.432.452.45-2.00%33,888,600
Jan 14, 20262.532.552.482.502.50-1.96%52,382,880
Jan 13, 20262.472.632.432.552.553.24%72,557,120
Jan 12, 20262.492.492.452.472.47-1.59%50,529,940
Jan 9, 20262.512.532.472.512.51-0.40%40,397,280
Jan 8, 20262.522.562.492.522.52-0.79%36,392,790
Jan 7, 20262.602.612.512.542.54-2.68%48,315,430
Jan 6, 20262.602.652.582.612.610.77%27,121,810
Jan 5, 20262.592.602.552.592.590.39%27,564,600
Dec 31, 20252.632.642.542.582.58-1.90%32,615,200
Dec 30, 20252.702.722.632.632.63-1.13%28,162,800
Dec 29, 20252.692.742.662.662.66-1.12%26,124,840
Dec 26, 20252.782.782.652.692.69-3.58%47,866,649
Dec 25, 20252.762.812.722.792.791.45%28,775,600
Dec 24, 20252.742.762.702.752.75-31,269,320
Dec 23, 20252.742.832.732.752.751.48%46,280,380
Dec 22, 20252.722.762.682.712.71-0.73%37,117,900
Dec 19, 20252.582.742.562.732.735.81%50,866,260
Dec 18, 20252.582.652.562.582.58-0.77%31,409,380
Dec 17, 20252.612.622.492.602.60-1.52%47,610,840
Dec 16, 20252.702.722.642.642.64-0.38%34,034,400
Dec 15, 20252.692.722.642.652.65-2.57%32,513,620
Dec 12, 20252.732.772.672.722.72-0.73%31,871,580
Dec 11, 20252.852.872.732.742.74-3.52%45,563,600
Dec 10, 20252.902.992.842.842.842.53%66,071,100
Dec 9, 20252.762.822.662.772.770.73%52,347,760
Dec 8, 20252.732.812.712.752.75-38,486,240
Dec 5, 20252.772.782.612.752.75-1.43%51,478,940
Dec 4, 20252.722.842.712.792.793.33%60,278,680
Dec 3, 20252.782.822.682.702.70-3.23%56,025,180
Dec 2, 20252.882.932.752.792.79-3.79%62,513,000
Dec 1, 20253.003.022.862.902.90-3.33%63,650,690
Nov 28, 20253.063.073.003.003.00-1.64%39,649,400