Skip to main content
Meter Instruments Co., Ltd. (SHE:301006)
China flag China · Delayed Price · Currency is CNY
17.96
+0.55 (3.16%)
Apr 30, 2026, 3:04 PM CST

Meter Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202617.3318.0617.3217.9617.963.16%3,738,900
Apr 29, 202617.2017.4216.1217.4117.41-3.39%5,023,106
Apr 28, 202618.0018.2917.9218.0218.02-0.72%1,799,720
Apr 27, 202617.6218.2217.5118.1518.153.18%2,409,695
Apr 24, 202617.3917.7317.0517.5917.591.15%2,143,200
Apr 23, 202617.8717.8717.3517.3917.39-2.58%1,825,400
Apr 22, 202617.6417.9917.4917.8517.850.73%1,142,500
Apr 21, 202617.5517.8917.5117.7217.720.45%1,217,804
Apr 20, 202617.6417.7417.4317.6417.640.06%1,315,703
Apr 17, 202617.5117.8417.4517.6317.630.06%1,175,003
Apr 16, 202617.2317.7217.0517.6217.622.80%1,702,400
Apr 15, 202617.2717.3917.0817.1417.14-0.64%1,637,800
Apr 14, 202617.5217.6017.0117.2517.25-0.40%1,892,545
Apr 13, 202617.4017.5517.0717.3217.32-0.69%1,429,600
Apr 10, 202617.6417.8317.4217.4417.44-0.23%1,723,000
Apr 9, 202617.8317.9517.3617.4817.48-1.85%2,267,900
Apr 8, 202617.2917.9617.1517.8117.816.65%3,357,504
Apr 7, 202616.1416.9416.0216.7016.703.21%2,164,800
Apr 3, 202616.8216.9216.0216.1816.18-4.20%1,817,200
Apr 2, 202617.1817.3016.6116.8916.89-1.69%2,154,000
Apr 1, 202617.5917.6616.9917.1817.181.96%1,804,000
Mar 31, 202617.0917.5116.8516.8516.85-1.06%2,308,600
Mar 30, 202616.5717.1316.4517.0317.031.61%2,347,931
Mar 27, 202616.3116.9116.1916.7616.762.57%2,898,500
Mar 26, 202616.7917.0916.1816.3416.34-2.80%2,627,600
Mar 25, 202616.5017.1516.4916.8116.811.94%3,797,634
Mar 24, 202616.4816.5515.6516.4916.495.84%4,253,398
Mar 23, 202616.8616.8715.3015.5815.58-8.19%4,834,196
Mar 20, 202618.1118.3216.8816.9716.97-5.46%3,588,600
Mar 19, 202618.6218.6217.8417.9517.95-3.65%1,650,700
Mar 18, 202618.1518.6717.9118.6318.633.10%1,982,300
Mar 17, 202618.6218.7818.0118.0718.07-2.80%1,686,639
Mar 16, 202618.7018.8718.4018.5918.59-0.16%1,543,400
Mar 13, 202618.7319.0218.5518.6218.62-0.75%1,248,900
Mar 12, 202619.0019.3218.7218.7618.76-1.37%1,482,239
Mar 11, 202619.2719.3618.9619.0219.02-1.19%1,706,600
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