Shenzhen Megmeet Electrical Co., Ltd. (002851.SZ) SHZ

72.81

-3.17(-4.17%)

Updated at September 08 11:19AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20257575.9875.9876.157333.23M
September 04, 202582.0473.3873.3882.997245.84M
September 03, 202579.9778.3778.3780.576.9137.19M
September 02, 202589.5180.8380.8389.7380.8346.03M
September 01, 202587.0389.8189.8191.9885.361.12M
August 29, 202587.9389.0189.0190.9687.2847.94M
August 28, 202586.0388.9188.9189.968470.56M
August 27, 20258086.0386.0386.038033.62M
August 26, 202574.4278.2178.2180.572.1461.2M
August 25, 20257075.2175.2175.6569.555.87M
August 22, 202567.0168.9568.9569.567.0134.06M
August 21, 202569.7768.4268.4271.268.0533.64M
August 20, 20257270.1870.1872.4968.5152.18M
August 19, 202578.4874.7774.7780.6674.2757.34M
August 18, 202573.8878.5278.5279.2172.259.91M
August 15, 202569.6672.0172.0174.6868.5654.81M
August 14, 202568.5169.8569.857467.742.33M
August 13, 202567.469.4669.4669.9666.739.83M
August 12, 202567.9966.7866.7868.865.638.7M
August 11, 20256467.6367.6367.6363.6839.67M
August 08, 202560.761.4861.4862.3560.5117.21M
August 07, 202562.561.1361.1363.8860.2132.86M
August 06, 202563.263.263.265.1562.0131.07M
August 05, 202563.9563.1963.1965.1762.5827.12M
August 04, 202560.464.3964.3965.295949.71M
August 01, 20255959.3959.3962.5558.439.46M
July 31, 202557.8959.3859.3862.4357.8952.49M
July 30, 202556.2756.7656.7657.4855.719.29M
July 29, 202554.8856.6856.6857.3354.529.6M
July 28, 202553.9455.0655.0655.253.9420.58M
July 25, 202554.6453.7953.7954.8153.415.52M
July 24, 20255554.6354.6355.3554.1615.05M
July 23, 202554.254.5954.5955.754.0619.95M
July 22, 202556.3154.9454.9456.6754.2934.64M
July 21, 202559.4856.6856.6859.5556.452.68M
July 18, 202558.3858.3858.3858.3857.5144.61M
July 17, 202552.8853.0753.0753.3852.4520.57M
July 16, 202553.7952.7152.7154.6652.6633.54M
July 15, 202550.553.2953.2953.350.4946.35M
July 14, 202550.250.7850.7851.235015.46M
July 11, 20255050.250.250.3949.3114.04M
July 10, 202550.9250.1650.1151.3849.8621.08M
July 09, 202551.650.4550.451.7250.2221.85M
July 08, 202550.4151.651.5552.249.3136.25M
July 07, 202549.3950.4150.3651.8449.3629.57M
July 04, 202548.1449.949.951.248.152.86M
July 03, 202548.0247.7347.7348.0747.414.72M
July 02, 202548.647.7347.7348.8847.2520.74M
July 01, 20255048.9648.9650.2248.6621.5M
June 30, 202551.0750.1450.1451.1549.827.29M
June 27, 202548.5650.5750.5751.9747.5944.45M
June 26, 202549.7148.5848.585048.5523.26M
June 25, 202547.3449.1849.1849.647.3435.57M
June 24, 202546.5947.2647.2647.7946.4619.16M
June 23, 202545.3646.2146.2146.645.0814.86M
June 20, 202547.645.9445.9448.3245.8125.07M
June 19, 202547.1448.3348.3350.5547.1436.72M
June 18, 202546.3847.547.547.7645.2621.35M
June 17, 202548.9846.7346.7349.146.621.57M
June 16, 202545.8948.4848.4849.345.7736.64M