Zhejiang Meishuo Electric Technology Co.,Ltd (SHE:301295)
China
· Delayed Price · Currency is CNY 44.13
-1.27 (-2.80%)
Apr 29, 2026, 4:00 PM EDT
SHE:301295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.70 | 46.88 | 43.89 | 44.13 | 44.13 | -2.80% | 3,329,355 |
| Apr 28, 2026 | 44.74 | 45.66 | 42.59 | 45.40 | 45.40 | 1.50% | 3,771,414 |
| Apr 27, 2026 | 46.93 | 47.28 | 44.60 | 44.73 | 44.73 | -3.83% | 3,165,763 |
| Apr 24, 2026 | 46.25 | 47.25 | 44.45 | 46.51 | 46.51 | 0.56% | 4,067,163 |
| Apr 23, 2026 | 47.52 | 48.50 | 46.09 | 46.25 | 46.25 | -2.05% | 3,811,386 |
| Apr 22, 2026 | 45.30 | 47.80 | 44.11 | 47.22 | 47.22 | 2.67% | 6,814,504 |
| Apr 21, 2026 | 42.61 | 45.99 | 42.09 | 45.99 | 45.99 | 7.93% | 3,987,000 |
| Apr 20, 2026 | 40.92 | 42.95 | 40.61 | 42.61 | 42.61 | 3.95% | 3,086,393 |
| Apr 17, 2026 | 40.05 | 41.79 | 39.13 | 40.99 | 40.99 | 1.74% | 3,311,029 |
| Apr 16, 2026 | 38.51 | 40.59 | 38.01 | 40.29 | 40.29 | 5.20% | 3,954,278 |
| Apr 15, 2026 | 36.90 | 39.17 | 36.44 | 38.30 | 38.30 | 4.62% | 3,065,305 |
| Apr 14, 2026 | 36.08 | 36.77 | 35.61 | 36.61 | 36.61 | 1.69% | 1,961,039 |
| Apr 13, 2026 | 35.56 | 36.75 | 34.74 | 36.00 | 36.00 | 0.03% | 3,050,979 |
| Apr 10, 2026 | 36.64 | 37.55 | 35.71 | 35.99 | 35.99 | -3.30% | 3,675,630 |
| Apr 9, 2026 | 38.35 | 38.98 | 37.21 | 37.22 | 37.22 | -0.67% | 4,871,737 |
| Apr 8, 2026 | 36.94 | 37.80 | 36.40 | 37.47 | 37.47 | 2.13% | 2,662,669 |
| Apr 7, 2026 | 35.88 | 37.37 | 35.39 | 36.69 | 36.69 | 3.94% | 2,246,196 |
| Apr 3, 2026 | 36.25 | 36.58 | 35.26 | 35.30 | 35.30 | -2.41% | 1,187,410 |
| Apr 2, 2026 | 36.23 | 36.62 | 35.14 | 36.17 | 36.17 | -0.19% | 1,576,335 |
| Apr 1, 2026 | 36.10 | 36.96 | 35.64 | 36.24 | 36.24 | 2.06% | 2,074,869 |
| Mar 31, 2026 | 35.70 | 36.40 | 35.34 | 35.51 | 35.51 | -0.42% | 2,318,777 |
| Mar 30, 2026 | 34.83 | 36.18 | 34.18 | 35.66 | 35.66 | 1.91% | 2,596,475 |
| Mar 27, 2026 | 33.66 | 35.12 | 33.00 | 34.99 | 34.99 | 4.32% | 2,403,940 |
| Mar 26, 2026 | 35.00 | 35.00 | 33.10 | 33.54 | 33.54 | -2.50% | 1,808,300 |
| Mar 25, 2026 | 34.50 | 35.86 | 33.58 | 34.40 | 34.40 | 0.67% | 3,764,891 |
| Mar 24, 2026 | 30.80 | 34.17 | 30.29 | 34.17 | 34.17 | 13.90% | 3,189,079 |
| Mar 23, 2026 | 31.89 | 31.89 | 28.68 | 30.00 | 30.00 | -5.93% | 2,734,260 |
| Mar 20, 2026 | 33.92 | 34.23 | 31.53 | 31.89 | 31.89 | -4.61% | 1,743,006 |
| Mar 19, 2026 | 35.07 | 35.07 | 33.20 | 33.43 | 33.43 | -4.92% | 1,514,940 |
| Mar 18, 2026 | 35.21 | 36.41 | 34.15 | 35.16 | 35.16 | -0.20% | 1,701,508 |
| Mar 17, 2026 | 34.99 | 36.14 | 34.99 | 35.23 | 35.23 | 0.77% | 2,245,940 |
| Mar 16, 2026 | 35.21 | 35.57 | 33.89 | 34.96 | 34.96 | -0.54% | 2,000,410 |
| Mar 13, 2026 | 35.07 | 35.74 | 34.77 | 35.15 | 35.15 | -0.40% | 2,162,045 |
| Mar 12, 2026 | 35.81 | 35.94 | 34.75 | 35.29 | 35.29 | -0.95% | 1,590,450 |
| Mar 11, 2026 | 35.53 | 36.21 | 35.03 | 35.63 | 35.63 | 0.28% | 2,939,066 |
| 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 |