Sichuan Meifeng Chemical Industry Co., Ltd. (000731.SZ) SHZ
6.89
-0.38(-5.23%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.89
-0.38(-5.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.29 | 6.89 | 6.89 | 7.3 | 6.8 | 29.42M |
| April 02, 2026 | 7.32 | 7.27 | 7.27 | 7.4 | 7.19 | 17.6M |
| April 01, 2026 | 7.38 | 7.28 | 7.28 | 7.45 | 7.22 | 19.11M |
| March 31, 2026 | 7.63 | 7.23 | 7.23 | 7.68 | 7.23 | 28.71M |
| March 30, 2026 | 7.84 | 7.65 | 7.65 | 7.95 | 7.61 | 29.42M |
| March 27, 2026 | 7.71 | 7.77 | 7.77 | 7.99 | 7.71 | 36M |
| March 26, 2026 | 7.71 | 7.69 | 7.69 | 8.1 | 7.64 | 52.7M |
| March 25, 2026 | 7.26 | 7.47 | 7.47 | 7.67 | 7.13 | 31.2M |
| March 24, 2026 | 7.39 | 7.3 | 7.3 | 7.47 | 7.09 | 33.67M |
| March 23, 2026 | 7.66 | 7.35 | 7.35 | 7.86 | 7.29 | 39.79M |
| March 20, 2026 | 7.55 | 7.56 | 7.56 | 7.9 | 7.4 | 49.87M |
| March 19, 2026 | 7.97 | 7.49 | 7.49 | 8.06 | 7.47 | 48.93M |
| March 18, 2026 | 7.84 | 7.62 | 7.62 | 7.88 | 7.52 | 38.32M |
| March 17, 2026 | 7.83 | 7.84 | 7.84 | 8.18 | 7.78 | 53.99M |
| March 16, 2026 | 8.27 | 8.12 | 8.12 | 8.63 | 7.95 | 72.01M |
| March 13, 2026 | 8.2 | 8.14 | 8.14 | 8.56 | 8.06 | 78.82M |
| March 12, 2026 | 8 | 7.95 | 7.95 | 8.12 | 7.8 | 50.44M |
| March 11, 2026 | 7.89 | 7.92 | 7.92 | 8.03 | 7.78 | 45.29M |
| March 10, 2026 | 7.49 | 7.79 | 7.79 | 7.87 | 7.49 | 29.4M |
| March 09, 2026 | 8.38 | 7.99 | 7.99 | 8.51 | 7.92 | 83.91M |
| March 06, 2026 | 7.49 | 7.84 | 7.84 | 7.89 | 7.43 | 57.54M |
| March 05, 2026 | 7.79 | 7.54 | 7.54 | 7.91 | 7.48 | 61.48M |
| March 04, 2026 | 7.16 | 7.78 | 7.78 | 8 | 7.16 | 54.97M |
| March 03, 2026 | 8.32 | 7.74 | 7.74 | 8.44 | 7.74 | 121.47M |
| March 02, 2026 | 8.33 | 8.6 | 8.6 | 8.68 | 8.33 | 158.27M |
| February 27, 2026 | 7.16 | 7.89 | 7.89 | 7.89 | 7.12 | 62.46M |
| February 26, 2026 | 7.15 | 7.17 | 7.17 | 7.25 | 7.08 | 12.25M |
| February 25, 2026 | 7.11 | 7.15 | 7.15 | 7.27 | 7.08 | 18.63M |
| February 24, 2026 | 6.89 | 7.07 | 7.07 | 7.09 | 6.88 | 13.86M |
| February 13, 2026 | 6.87 | 6.82 | 0 | 6.92 | 6.8 | 6.61M |
| February 12, 2026 | 6.95 | 6.9 | 0 | 6.96 | 6.86 | 7.67M |
| February 11, 2026 | 6.9 | 6.95 | 0 | 7.02 | 6.87 | 6.9M |
| February 10, 2026 | 7 | 6.92 | 0 | 7 | 6.9 | 6.16M |
| February 09, 2026 | 6.9 | 6.98 | 0 | 6.99 | 6.88 | 11.35M |
| February 06, 2026 | 6.85 | 6.86 | 0 | 6.94 | 6.8 | 6.83M |
| February 05, 2026 | 6.88 | 6.85 | 0 | 6.96 | 6.83 | 9.35M |
| February 04, 2026 | 6.73 | 6.89 | 0 | 6.9 | 6.71 | 8.84M |
| February 03, 2026 | 6.73 | 6.74 | 0 | 6.76 | 6.66 | 7.32M |
| February 02, 2026 | 6.88 | 6.69 | 0 | 6.94 | 6.69 | 17.6M |
| January 30, 2026 | 6.95 | 7.1 | 0 | 7.12 | 6.94 | 19.48M |
| January 29, 2026 | 6.96 | 6.97 | 0 | 7.02 | 6.93 | 10.33M |
| January 28, 2026 | 6.93 | 6.96 | 0 | 7.04 | 6.9 | 10.83M |
| January 27, 2026 | 6.94 | 6.93 | 0 | 7 | 6.8 | 8.66M |
| January 26, 2026 | 6.94 | 6.99 | 0 | 7.02 | 6.9 | 10.06M |
| January 23, 2026 | 6.91 | 6.94 | 0 | 6.97 | 6.86 | 8.75M |
| January 22, 2026 | 6.77 | 6.91 | 0 | 6.92 | 6.75 | 10.14M |
| January 21, 2026 | 6.8 | 6.77 | 0 | 6.81 | 6.72 | 5.53M |
| January 20, 2026 | 6.7 | 6.8 | 0 | 6.83 | 6.69 | 13.72M |
| January 19, 2026 | 6.58 | 6.69 | 0 | 6.7 | 6.58 | 7.07M |
| January 16, 2026 | 6.66 | 6.62 | 0 | 6.67 | 6.58 | 7.5M |
| January 15, 2026 | 6.62 | 6.64 | 0 | 6.68 | 6.61 | 5.56M |
| January 14, 2026 | 6.68 | 6.64 | 0 | 6.68 | 6.6 | 11M |
| January 13, 2026 | 6.69 | 6.66 | 0 | 6.72 | 6.65 | 9.73M |
| January 12, 2026 | 6.69 | 6.7 | 0 | 6.71 | 6.64 | 7.45M |
| January 09, 2026 | 6.75 | 6.71 | 0 | 6.8 | 6.67 | 6.65M |
| January 08, 2026 | 6.68 | 6.68 | 0 | 6.69 | 6.64 | 4.59M |
| January 07, 2026 | 6.72 | 6.67 | 0 | 6.72 | 6.64 | 4.86M |
| January 06, 2026 | 6.6 | 6.71 | 0 | 6.72 | 6.56 | 8.16M |
| January 05, 2026 | 6.56 | 6.59 | 0 | 6.62 | 6.55 | 4.44M |
| December 31, 2025 | 6.58 | 6.54 | 0 | 6.58 | 6.5 | 3.62M |