Skip to main content
Meter Instruments Co., Ltd. (SHE:301006)
China flag China · Delayed Price · Currency is CNY
19.02
-0.23 (-1.19%)
Mar 11, 2026, 3:04 PM CST

Meter Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.7919.2718.7919.2519.253.33%1,705,400
Mar 9, 202618.4818.7417.9318.6318.63-0.21%2,339,739
Mar 6, 202618.0418.7418.0418.6718.673.55%1,852,432
Mar 5, 202618.0018.4217.9118.0318.031.98%1,632,600
Mar 4, 202617.5017.9017.4017.6817.68-0.39%1,892,000
Mar 3, 202618.4118.5517.6717.7517.75-3.16%2,323,000
Mar 2, 202618.6619.0018.0318.3318.33-3.53%2,504,828
Feb 27, 202619.2019.2118.8019.0019.00-1.45%1,937,999
Feb 26, 202619.0719.3018.7919.2819.281.58%1,844,961
Feb 25, 202619.2819.2818.9218.9818.98-0.94%1,622,300
Feb 24, 202618.9619.2418.8919.1619.161.86%1,809,700
Feb 13, 202618.8719.0918.6718.8118.81-0.42%1,830,600
Feb 12, 202618.9418.9918.6318.8918.89-0.16%1,313,300
Feb 11, 202618.9919.0418.7818.9218.920.37%1,276,782
Feb 10, 202619.0419.1518.7618.8518.85-0.53%1,832,682
Feb 9, 202618.7318.9618.5618.9518.952.60%2,640,900
Feb 6, 202618.3918.6718.1818.4718.47-0.22%2,035,900
Feb 5, 202618.4718.6218.2718.5118.510.22%1,971,100
Feb 4, 202618.2518.5718.2118.4718.470.82%1,926,300
Feb 3, 202618.2618.4718.0518.3218.321.16%1,974,700
Feb 2, 202618.3018.5318.0318.1118.11-1.04%2,801,496
Jan 30, 202617.8918.3217.6818.3018.302.29%2,227,300
Jan 29, 202618.0118.4317.7317.8917.89-0.67%2,188,600
Jan 28, 202618.2318.3017.9318.0118.01-1.26%1,479,466
Jan 27, 202618.2218.3717.6918.2418.240.11%2,144,900
Jan 26, 202618.4918.5918.0118.2218.22-1.41%2,176,200
Jan 23, 202618.3018.5718.2818.4818.480.76%1,515,800
Jan 22, 202618.1918.4518.0818.3418.341.16%1,758,700
Jan 21, 202617.7218.1717.7218.1318.131.85%1,847,120
Jan 20, 202617.9717.9717.6817.8017.80-0.45%1,835,500
Jan 19, 202617.5017.8817.4317.8817.882.17%1,927,200
Jan 16, 202617.5017.5817.2517.5017.500.29%2,135,863
Jan 15, 202617.1817.5017.1317.4517.450.75%2,046,200
Jan 14, 202617.1917.4917.0217.3217.320.76%2,299,120
Jan 13, 202617.3217.4517.1317.1917.19-0.75%2,651,200
Jan 12, 202617.0917.4016.9017.3217.322.55%2,065,491
Jan 9, 202616.8016.9516.6116.8916.890.84%1,646,700
Jan 8, 202616.4716.7916.4016.7516.751.70%1,694,796
Jan 7, 202616.7616.8116.4016.4716.47-1.67%2,087,571
Jan 6, 202616.9617.0316.6816.7516.75-1.00%1,714,000
Jan 5, 202616.4917.0416.4316.9216.922.61%2,370,800
Dec 31, 202516.3816.5016.1716.4916.490.55%1,738,100
Dec 30, 202516.5116.5716.3316.4016.40-1.32%1,135,300
Dec 29, 202516.4016.7316.2916.6216.621.34%1,580,598
Dec 26, 202516.8216.8216.3416.4016.40-1.80%1,634,100
Dec 25, 202516.6016.7416.4316.7016.701.33%1,368,100
Dec 24, 202516.3016.5516.0016.4816.481.60%1,193,100
Dec 23, 202516.3216.4916.1116.2216.22-0.49%1,539,700
Dec 22, 202516.5416.6916.2716.3016.30-1.33%1,205,209
Dec 19, 202516.2116.5516.1716.5216.522.23%1,050,700
Dec 18, 202515.8216.3815.7416.1616.162.08%1,463,800
Dec 17, 202515.8216.0715.5615.8315.83-0.06%1,220,000
Dec 16, 202515.9816.1415.7515.8415.84-1.68%1,134,800
Dec 15, 202516.0916.3615.9016.1116.11-0.56%1,795,810
Dec 12, 202516.4416.7516.1816.2016.20-1.10%1,708,400
Dec 11, 202516.9417.0516.3116.3816.38-3.02%2,052,700
Dec 10, 202517.2417.4016.8816.8916.89-2.76%1,241,600
Dec 9, 202517.6717.6717.2717.3717.37-1.31%998,400
Dec 8, 202517.4817.7017.4017.6017.601.27%1,604,200
Dec 5, 202516.9617.4316.7717.3817.382.72%1,618,400
Dec 4, 202517.2117.2916.7716.9216.92-1.74%1,324,000
Dec 3, 202517.3017.4017.0817.2217.22-0.46%1,461,205
Dec 2, 202517.3917.5217.0717.3017.30-0.86%1,326,215
Dec 1, 202517.5617.7817.3417.4517.45-0.29%1,743,600
Nov 28, 202517.2517.5417.0717.5017.500.92%1,356,800
Nov 27, 202516.8717.5316.8717.3417.342.42%1,688,800
Nov 26, 202517.2717.4816.8816.9316.93-1.97%1,572,800
Nov 25, 202517.1117.5917.0017.2717.271.95%1,585,700
Nov 24, 202516.9017.1616.5816.9416.942.29%2,055,500
Nov 21, 202517.3317.5916.3616.5616.56-4.83%2,264,807
Nov 20, 202517.5717.7117.1917.4017.40-0.40%1,778,200
Nov 19, 202518.0918.0917.4017.4717.47-3.16%2,105,100
Nov 18, 202518.1818.1917.7018.0418.04-0.77%1,903,300
Nov 17, 202518.1418.3517.8218.1818.180.17%2,413,628
Nov 14, 202517.6618.4917.6018.1518.152.77%3,095,459
Nov 13, 202517.8017.9217.6017.6617.66-1.06%1,251,900
Nov 12, 202517.9418.0517.6917.8517.85-0.50%1,184,298
Nov 11, 202517.8718.0517.8317.9417.940.39%980,700
Nov 10, 202518.0618.1417.8117.8717.87-0.28%1,534,229
Nov 7, 202518.1218.2817.7217.9217.92-1.27%2,344,800
Nov 6, 202518.0018.1717.7518.1518.151.11%1,624,574
Nov 5, 202517.7518.0017.4717.9517.951.01%2,180,157
Nov 4, 202517.7917.8817.5417.7717.770.06%2,085,900
Nov 3, 202517.5417.7617.4417.7617.761.25%2,088,600
Oct 31, 202517.2717.6317.2117.5417.541.56%2,084,400
Oct 30, 202517.3617.4817.2317.2717.27-0.17%1,486,400
Oct 29, 202517.5317.5517.2517.3017.30-1.03%1,561,359
Oct 28, 202517.4217.5617.2517.4817.480.87%1,474,800
Oct 27, 202517.6617.7117.1017.3317.33-0.40%1,958,600
Oct 24, 202517.1017.4517.0817.4017.401.46%2,243,700
Oct 23, 202516.9017.1516.6017.1517.151.00%2,180,800
Oct 22, 202516.9617.1516.8516.9816.98-0.12%1,889,626
Oct 21, 202516.4417.0216.3617.0017.003.79%2,199,900
Oct 20, 202516.0916.4316.0916.3816.382.37%1,584,000
Oct 17, 202516.1016.3015.9216.0016.00-1.11%1,734,700
Oct 16, 202516.3416.4116.0816.1816.18-0.98%1,403,226
Oct 15, 202516.1116.4415.9616.3416.341.49%1,741,549
Oct 14, 202516.3516.4915.9516.1016.10-0.74%1,924,047
Oct 13, 202515.7516.3015.2716.2216.22-0.37%2,798,623
Oct 10, 202516.1616.4916.1516.2816.280.18%2,072,700