Zhejiang Meishuo Electric Technology Co.,Ltd (SHE:301295)
China
· Delayed Price · Currency is CNY 35.63
+0.10 (0.28%)
At close: Mar 11, 2026
SHE:301295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 34.79 | 35.54 | 33.42 | 35.53 | 35.53 | 3.44% | 2,811,440 |
| Mar 9, 2026 | 32.50 | 34.81 | 32.22 | 34.35 | 34.35 | 4.92% | 2,944,341 |
| Mar 6, 2026 | 32.35 | 32.99 | 32.18 | 32.74 | 32.74 | 0.52% | 894,716 |
| Mar 5, 2026 | 33.00 | 33.39 | 32.23 | 32.57 | 32.57 | 1.72% | 1,425,400 |
| Mar 4, 2026 | 31.42 | 32.52 | 31.42 | 32.02 | 32.02 | 0.16% | 1,089,540 |
| Mar 3, 2026 | 32.86 | 33.28 | 31.81 | 31.97 | 31.97 | -1.69% | 1,316,561 |
| Mar 2, 2026 | 32.99 | 33.80 | 32.11 | 32.52 | 32.52 | -4.24% | 1,791,953 |
| Feb 27, 2026 | 32.89 | 33.96 | 32.87 | 33.96 | 33.96 | 2.44% | 1,359,000 |
| Feb 26, 2026 | 33.76 | 33.93 | 32.79 | 33.15 | 33.15 | -1.92% | 1,681,605 |
| Feb 25, 2026 | 33.94 | 34.45 | 33.78 | 33.80 | 33.80 | -1.02% | 896,495 |
| Feb 24, 2026 | 34.02 | 34.49 | 33.71 | 34.15 | 34.15 | 0.80% | 999,400 |
| Feb 13, 2026 | 33.91 | 34.40 | 33.51 | 33.88 | 33.88 | -0.06% | 861,900 |
| Feb 12, 2026 | 34.11 | 34.68 | 33.53 | 33.90 | 33.90 | -0.15% | 1,149,800 |
| Feb 11, 2026 | 33.92 | 34.39 | 33.57 | 33.95 | 33.95 | 0.12% | 940,300 |
| Feb 10, 2026 | 34.27 | 34.29 | 33.51 | 33.91 | 33.91 | -1.14% | 1,481,000 |
| Feb 9, 2026 | 34.27 | 34.42 | 33.55 | 34.30 | 34.30 | 0.94% | 2,006,706 |
| Feb 6, 2026 | 36.96 | 36.99 | 33.93 | 33.98 | 33.98 | -3.41% | 2,629,560 |
| Feb 5, 2026 | 34.66 | 35.47 | 34.33 | 35.18 | 35.18 | 1.18% | 1,410,024 |
| Feb 4, 2026 | 34.81 | 35.29 | 34.20 | 34.77 | 34.77 | -0.09% | 1,348,367 |
| Feb 3, 2026 | 34.22 | 35.03 | 34.02 | 34.80 | 34.80 | 1.75% | 1,869,640 |
| Feb 2, 2026 | 35.58 | 35.90 | 34.08 | 34.20 | 34.20 | -2.26% | 1,471,800 |
| Jan 30, 2026 | 34.60 | 35.42 | 34.01 | 34.99 | 34.99 | 0.78% | 2,054,560 |
| Jan 29, 2026 | 35.05 | 35.98 | 34.32 | 34.72 | 34.72 | -0.26% | 3,480,104 |
| Jan 28, 2026 | 37.65 | 37.77 | 34.69 | 34.81 | 34.81 | -4.92% | 4,044,727 |
| Jan 27, 2026 | 36.27 | 37.14 | 35.11 | 36.61 | 36.61 | 1.24% | 2,524,762 |
| Jan 26, 2026 | 38.32 | 39.18 | 35.66 | 36.16 | 36.16 | -3.96% | 3,588,504 |
| Jan 23, 2026 | 35.80 | 38.79 | 35.80 | 37.65 | 37.65 | 5.49% | 4,226,211 |
| Jan 22, 2026 | 35.67 | 36.75 | 35.03 | 35.69 | 35.69 | 0.06% | 3,603,560 |
| Jan 21, 2026 | 36.17 | 36.42 | 35.33 | 35.67 | 35.67 | -1.41% | 1,806,040 |
| Jan 20, 2026 | 36.13 | 37.50 | 35.87 | 36.18 | 36.18 | 0.14% | 2,542,342 |
| Jan 19, 2026 | 35.47 | 38.00 | 35.34 | 36.13 | 36.13 | 1.57% | 4,146,035 |
| Jan 16, 2026 | 36.00 | 36.96 | 34.70 | 35.57 | 35.57 | 1.98% | 4,082,594 |
| Jan 15, 2026 | 32.13 | 34.98 | 31.97 | 34.88 | 34.88 | 7.49% | 4,047,032 |
| Jan 14, 2026 | 33.19 | 33.38 | 31.53 | 32.45 | 32.45 | -2.20% | 3,671,018 |
| Jan 13, 2026 | 35.59 | 35.63 | 33.05 | 33.18 | 33.18 | -7.06% | 4,769,208 |
| Jan 12, 2026 | 34.41 | 36.45 | 33.69 | 35.70 | 35.70 | 9.44% | 5,209,716 |
| Jan 9, 2026 | 31.50 | 32.83 | 31.28 | 32.62 | 32.62 | 3.59% | 2,370,206 |
| Jan 8, 2026 | 32.60 | 33.50 | 31.00 | 31.49 | 31.49 | -2.36% | 3,028,321 |
| Jan 7, 2026 | 30.49 | 33.00 | 30.08 | 32.25 | 32.25 | 4.44% | 4,819,895 |
| Jan 6, 2026 | 30.10 | 31.14 | 29.90 | 30.88 | 30.88 | 2.59% | 2,440,400 |
| Jan 5, 2026 | 30.11 | 30.50 | 29.74 | 30.10 | 30.10 | 1.01% | 1,792,560 |
| Dec 31, 2025 | 29.08 | 30.20 | 29.08 | 29.80 | 29.80 | 2.48% | 2,244,260 |
| Dec 30, 2025 | 29.50 | 29.82 | 28.98 | 29.08 | 29.08 | -0.45% | 1,285,972 |
| Dec 29, 2025 | 28.75 | 29.50 | 28.50 | 29.21 | 29.21 | 1.49% | 1,699,120 |
| Dec 26, 2025 | 28.89 | 29.54 | 28.53 | 28.78 | 28.78 | -0.38% | 1,782,516 |
| Dec 25, 2025 | 28.66 | 29.13 | 28.00 | 28.89 | 28.89 | 1.05% | 1,726,560 |
| Dec 24, 2025 | 27.80 | 28.80 | 27.70 | 28.59 | 28.59 | 2.69% | 2,209,378 |
| Dec 23, 2025 | 28.39 | 28.39 | 27.09 | 27.84 | 27.84 | -1.94% | 2,771,693 |
| Dec 22, 2025 | 26.38 | 28.74 | 26.29 | 28.39 | 28.39 | 7.46% | 4,188,517 |
| Dec 19, 2025 | 25.81 | 26.48 | 25.68 | 26.42 | 26.42 | 2.32% | 1,142,265 |
| Dec 18, 2025 | 25.59 | 25.99 | 25.32 | 25.82 | 25.82 | 1.33% | 1,731,841 |
| Dec 17, 2025 | 25.41 | 25.68 | 24.71 | 25.48 | 25.48 | -0.16% | 1,153,520 |
| Dec 16, 2025 | 26.03 | 26.35 | 25.22 | 25.52 | 25.52 | -1.96% | 774,705 |
| Dec 15, 2025 | 25.96 | 26.69 | 25.53 | 26.03 | 26.03 | 0.27% | 1,207,187 |
| Dec 12, 2025 | 26.33 | 26.62 | 25.80 | 25.96 | 25.96 | -1.03% | 960,416 |
| Dec 11, 2025 | 26.99 | 27.03 | 26.21 | 26.23 | 26.23 | -2.82% | 1,093,800 |
| Dec 10, 2025 | 27.49 | 27.65 | 26.88 | 26.99 | 26.99 | -1.82% | 1,217,709 |
| Dec 9, 2025 | 27.51 | 27.72 | 27.40 | 27.49 | 27.49 | -0.25% | 891,520 |
| Dec 8, 2025 | 27.17 | 27.80 | 27.12 | 27.56 | 27.56 | 1.51% | 1,121,460 |
| Dec 5, 2025 | 26.70 | 27.29 | 26.50 | 27.15 | 27.15 | 1.69% | 1,832,120 |
| Dec 4, 2025 | 27.17 | 27.25 | 26.28 | 26.70 | 26.70 | -1.48% | 1,246,200 |
| Dec 3, 2025 | 27.63 | 27.93 | 27.02 | 27.10 | 27.10 | -1.85% | 1,422,699 |
| Dec 2, 2025 | 27.66 | 27.66 | 26.96 | 27.61 | 27.61 | 0.88% | 1,313,940 |
| Dec 1, 2025 | 27.20 | 28.20 | 27.16 | 27.37 | 27.37 | 0.77% | 2,138,926 |
| Nov 28, 2025 | 26.88 | 27.27 | 26.58 | 27.16 | 27.16 | 1.65% | 1,450,602 |
| Nov 27, 2025 | 26.98 | 27.31 | 26.55 | 26.72 | 26.72 | -1.07% | 1,661,465 |
| Nov 26, 2025 | 27.77 | 27.77 | 26.60 | 27.01 | 27.01 | -1.92% | 2,813,756 |
| Nov 25, 2025 | 26.90 | 28.00 | 26.60 | 27.54 | 27.54 | 1.70% | 3,413,297 |
| Nov 24, 2025 | 27.96 | 28.20 | 26.01 | 27.08 | 27.08 | -6.62% | 4,060,822 |
| Nov 21, 2025 | 33.45 | 33.50 | 27.61 | 29.00 | 29.00 | 1.97% | 6,510,044 |
| Nov 20, 2025 | 27.78 | 28.59 | 27.07 | 28.44 | 28.44 | 3.42% | 1,952,985 |
| Nov 19, 2025 | 28.44 | 28.70 | 27.28 | 27.50 | 27.50 | -3.27% | 1,257,130 |
| Nov 18, 2025 | 28.67 | 29.11 | 28.19 | 28.43 | 28.43 | -0.77% | 1,195,141 |
| Nov 17, 2025 | 28.11 | 28.80 | 28.03 | 28.65 | 28.65 | 1.92% | 1,460,546 |
| Nov 14, 2025 | 28.07 | 28.56 | 27.70 | 28.11 | 28.11 | 0.14% | 1,000,460 |
| Nov 13, 2025 | 28.28 | 28.30 | 27.91 | 28.07 | 28.07 | -0.11% | 820,020 |
| Nov 12, 2025 | 28.08 | 28.40 | 27.85 | 28.10 | 28.10 | 0.29% | 1,540,283 |
| Nov 11, 2025 | 28.32 | 28.58 | 27.73 | 28.02 | 28.02 | -1.09% | 1,285,984 |
| Nov 10, 2025 | 28.44 | 28.98 | 28.11 | 28.33 | 28.33 | -0.07% | 1,050,720 |
| Nov 7, 2025 | 28.65 | 28.88 | 28.27 | 28.35 | 28.35 | -1.32% | 1,033,307 |
| Nov 6, 2025 | 28.74 | 29.39 | 28.47 | 28.73 | 28.73 | -0.28% | 1,417,100 |
| Nov 5, 2025 | 27.96 | 28.94 | 27.66 | 28.81 | 28.81 | 2.71% | 1,697,780 |
| Nov 4, 2025 | 28.36 | 28.49 | 27.75 | 28.05 | 28.05 | -0.99% | 896,861 |
| Nov 3, 2025 | 28.25 | 28.35 | 27.76 | 28.33 | 28.33 | 0.85% | 1,191,099 |
| Oct 31, 2025 | 27.66 | 28.26 | 27.50 | 28.09 | 28.09 | 1.85% | 1,453,733 |
| Oct 30, 2025 | 28.48 | 28.48 | 27.41 | 27.58 | 27.58 | -2.41% | 1,480,334 |
| Oct 29, 2025 | 28.84 | 29.44 | 28.20 | 28.26 | 28.26 | -2.52% | 1,777,360 |
| Oct 28, 2025 | 28.63 | 28.99 | 28.45 | 28.99 | 28.99 | 1.26% | 1,164,700 |
| Oct 27, 2025 | 29.22 | 29.22 | 28.26 | 28.63 | 28.63 | -1.28% | 1,889,960 |
| Oct 24, 2025 | 28.93 | 29.00 | 28.51 | 29.00 | 29.00 | 1.08% | 942,280 |
| Oct 23, 2025 | 28.52 | 28.75 | 28.04 | 28.69 | 28.69 | 0.91% | 1,098,600 |
| Oct 22, 2025 | 28.78 | 29.07 | 28.40 | 28.43 | 28.43 | -1.76% | 1,153,867 |
| Oct 21, 2025 | 28.29 | 28.95 | 27.97 | 28.94 | 28.94 | 2.92% | 939,574 |
| Oct 20, 2025 | 27.99 | 28.51 | 27.93 | 28.12 | 28.12 | 1.59% | 1,128,814 |
| Oct 17, 2025 | 28.81 | 28.81 | 27.26 | 27.68 | 27.68 | -4.06% | 1,472,100 |
| Oct 16, 2025 | 28.69 | 29.23 | 28.22 | 28.85 | 28.85 | 1.16% | 1,375,860 |
| Oct 15, 2025 | 27.61 | 28.54 | 27.61 | 28.52 | 28.52 | 3.30% | 1,248,540 |
| Oct 14, 2025 | 28.28 | 28.88 | 27.58 | 27.61 | 27.61 | -2.33% | 1,274,040 |
| Oct 13, 2025 | 27.54 | 28.49 | 25.51 | 28.27 | 28.27 | -1.15% | 1,384,520 |
| Oct 10, 2025 | 28.73 | 29.08 | 28.27 | 28.60 | 28.60 | -0.14% | 1,228,400 |