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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	84.5	86.12	86.12	87.11	84.01	47.33M
November 06, 2025	76.66	84.16	84.16	84.16	76.61	44.09M
November 05, 2025	74	76.51	76.51	77.5	73.2	20.01M
November 04, 2025	79.28	77.52	77.52	80.36	77.22	22.84M
November 03, 2025	75.99	78.26	78.26	79.28	75.5	24.22M
October 31, 2025	77.77	76.23	76.23	80.85	76.03	30.9M
October 30, 2025	78.68	75.87	75.87	79.99	75.87	32.16M
October 29, 2025	79.15	80.27	80.27	81.81	77.77	35.79M
October 28, 2025	74.8	78.9	78.9	83	73.35	44.41M
October 27, 2025	76.1	75.51	75.51	76.95	74.91	19.05M
October 24, 2025	71.88	74.2	74.2	74.39	71.2	15.78M
October 23, 2025	72.2	71	71	72.89	69.88	12.15M
October 22, 2025	74.5	73.21	73.21	75.05	73	10.91M
October 21, 2025	73.01	75.3	75.3	75.46	72.4	17.96M
October 20, 2025	72	72.8	72.8	73.98	71.01	16.24M
October 17, 2025	76.04	70.58	70.58	76.83	70.33	24.58M
October 16, 2025	74.88	76.8	76.8	78.69	74.01	30.41M
October 15, 2025	69.08	74.17	74.17	74.53	67.75	27.53M
October 14, 2025	73.41	69.26	69.26	73.89	68.99	20.94M
October 13, 2025	69.35	70.48	70.48	72.33	68.4	23.67M
October 10, 2025	77.04	74.82	74.82	77.05	74.52	13.47M
October 09, 2025	78.51	77.06	77.06	80.45	76.8	18.16M
September 30, 2025	79.08	77.47	77.47	80.5	76.95	17.07M
September 29, 2025	75	78.76	78.76	79	74.8	24.24M
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

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