Shenzhen Megmeet Electrical Co., Ltd. - 002851.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	80.97	75.04	75.04	81.68	75.02	34.37M
September 25, 2025	80	81.43	81.43	82.83	78.19	26.95M
September 24, 2025	79.33	80.19	80.19	80.8	78.18	21.73M
September 23, 2025	85.6	82.01	82.01	86.66	79.62	36.06M
September 22, 2025	80	80.78	80.78	81.32	78.97	20.47M
September 19, 2025	81.39	78.5	78.5	81.44	78.38	20.88M
September 18, 2025	80.56	80.86	80.86	83.55	79.69	33.2M
September 17, 2025	83.4	82.35	82.35	85.2	81.71	27.59M
September 16, 2025	84.3	83.41	83.41	84.64	80.39	44.16M
September 15, 2025	84.28	86.86	86.86	89.89	80.13	57.49M
September 12, 2025	79.81	83.32	83.32	85.55	79.11	43.95M
September 11, 2025	76.5	81.7	81.7	81.7	76	48.92M
September 10, 2025	73.5	75.71	75.71	77.58	72.47	43.2M
September 09, 2025	72.78	71.66	71.66	73.4	71	22.56M
September 08, 2025	75.38	73.35	73.35	75.5	71.8	31.38M
September 05, 2025	75	75.98	75.98	76.15	73	33.23M
September 04, 2025	82.04	73.38	73.38	82.99	72	45.84M
September 03, 2025	79.97	78.37	78.37	80.5	76.91	37.19M
September 02, 2025	89.51	80.83	80.83	89.73	80.83	46.03M
September 01, 2025	87.03	89.81	89.81	91.98	85.3	61.12M
August 29, 2025	87.93	89.01	89.01	90.96	87.28	47.94M
August 28, 2025	86.03	88.91	88.91	89.96	84	70.56M
August 27, 2025	80	86.03	86.03	86.03	80	33.62M
August 26, 2025	74.42	78.21	78.21	80.5	72.14	61.2M
August 25, 2025	70	75.21	75.21	75.65	69.5	55.87M
August 22, 2025	67.01	68.95	68.95	69.5	67.01	34.06M
August 21, 2025	69.77	68.42	68.42	71.2	68.05	33.64M
August 20, 2025	72	70.18	70.18	72.49	68.51	52.18M
August 19, 2025	78.48	74.77	74.77	80.66	74.27	57.34M
August 18, 2025	73.88	78.52	78.52	79.21	72.2	59.91M
August 15, 2025	69.66	72.01	72.01	74.68	68.56	54.81M
August 14, 2025	68.51	69.85	69.85	74	67.7	42.33M
August 13, 2025	67.4	69.46	69.46	69.96	66.7	39.83M
August 12, 2025	67.99	66.78	66.78	68.8	65.6	38.7M
August 11, 2025	64	67.63	67.63	67.63	63.68	39.67M
August 08, 2025	60.7	61.48	61.48	62.35	60.51	17.21M
August 07, 2025	62.5	61.13	61.13	63.88	60.21	32.86M
August 06, 2025	63.2	63.2	63.2	65.15	62.01	31.07M
August 05, 2025	63.95	63.19	63.19	65.17	62.58	27.12M
August 04, 2025	60.4	64.39	64.39	65.29	59	49.71M
August 01, 2025	59	59.39	59.39	62.55	58.4	39.46M
July 31, 2025	57.89	59.38	59.38	62.43	57.89	52.49M
July 30, 2025	56.27	56.76	56.76	57.48	55.7	19.29M
July 29, 2025	54.88	56.68	56.68	57.33	54.5	29.6M
July 28, 2025	53.94	55.06	55.06	55.2	53.94	20.58M
July 25, 2025	54.64	53.79	53.79	54.81	53.4	15.52M
July 24, 2025	55	54.63	54.63	55.35	54.16	15.05M
July 23, 2025	54.2	54.59	54.59	55.7	54.06	19.95M
July 22, 2025	56.31	54.94	54.94	56.67	54.29	34.64M
July 21, 2025	59.48	56.68	56.68	59.55	56.4	52.68M
July 18, 2025	58.38	58.38	58.38	58.38	57.51	44.61M
July 17, 2025	52.88	53.07	53.07	53.38	52.45	20.57M
July 16, 2025	53.79	52.71	52.71	54.66	52.66	33.54M
July 15, 2025	50.5	53.29	53.29	53.3	50.49	46.35M
July 14, 2025	50.2	50.78	50.78	51.23	50	15.46M
July 11, 2025	50	50.2	50.2	50.39	49.31	14.04M
July 10, 2025	50.92	50.16	50.11	51.38	49.86	21.08M
July 09, 2025	51.6	50.45	50.4	51.72	50.22	21.85M
July 08, 2025	50.41	51.6	51.55	52.2	49.31	36.25M
July 07, 2025	49.39	50.41	50.36	51.84	49.36	29.57M

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