Changhong Meiling Co., Ltd. (200521.SZ) SHZ
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
200521.SZ Historical Return
If you invested $1000 in Changhong Meiling Co., Ltd. (200521.SZ) 10 years ago, it would be worth $746.03 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,374.27, while $1000 invested 1 year ago would be worth $524.55. This corresponds to total returns of -25.4%, 37.43%, -47.54%, respectively, with annualized returns of -2.89%, 6.56%, -47.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
200521.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2.33 | 2.35 | 2.35 | 2.35 | 2.33 | 260,188 |
| July 30, 2026 | 2.3 | 2.33 | 2.33 | 2.33 | 2.29 | 375,153 |
| July 29, 2026 | 2.27 | 2.3 | 2.3 | 2.3 | 2.26 | 363,800 |
| July 28, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.25 | 159,000 |
| July 27, 2026 | 2.25 | 2.27 | 2.27 | 2.27 | 2.22 | 310,340 |
| July 24, 2026 | 2.24 | 2.24 | 2.24 | 2.25 | 2.23 | 156,232 |
| July 23, 2026 | 2.21 | 2.24 | 2.24 | 2.25 | 2.21 | 304,300 |
| July 22, 2026 | 2.3 | 2.24 | 2.24 | 2.3 | 2.21 | 1.3M |
| July 21, 2026 | 2.29 | 2.31 | 2.31 | 2.31 | 2.27 | 234,415 |
| July 20, 2026 | 2.39 | 2.29 | 2.29 | 2.39 | 2.25 | 1.33M |
| July 17, 2026 | 2.38 | 2.37 | 2.37 | 2.41 | 2.35 | 341,500 |
| July 16, 2026 | 2.5 | 2.41 | 2.41 | 2.5 | 2.34 | 1.33M |
| July 15, 2026 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 448,200 |
| July 14, 2026 | 2.82 | 2.89 | 2.89 | 2.9 | 2.82 | 220,700 |
| July 13, 2026 | 2.86 | 2.88 | 2.88 | 2.89 | 2.84 | 83,800 |
| July 10, 2026 | 2.86 | 2.89 | 2.89 | 2.91 | 2.85 | 195,672 |
| July 09, 2026 | 2.88 | 2.91 | 2.91 | 2.91 | 2.86 | 210,900 |
| July 08, 2026 | 2.9 | 2.91 | 2.91 | 2.91 | 2.89 | 124,164 |
| July 07, 2026 | 2.96 | 2.92 | 2.92 | 2.96 | 2.89 | 200,700 |
| July 06, 2026 | 2.92 | 2.96 | 2.96 | 3.01 | 2.9 | 402,472 |
| July 03, 2026 | 2.91 | 2.92 | 2.92 | 2.93 | 2.9 | 188,900 |
| July 02, 2026 | 2.94 | 2.93 | 2.93 | 2.94 | 2.9 | 268,382 |
| July 01, 2026 | 2.85 | 2.94 | 2.94 | 2.94 | 2.83 | 691,273 |
| June 30, 2026 | 2.91 | 2.85 | 2.85 | 2.91 | 2.8 | 522,277 |
| June 29, 2026 | 2.87 | 2.92 | 2.92 | 2.94 | 2.87 | 1.34M |
| June 26, 2026 | 2.8 | 2.78 | 2.78 | 2.82 | 2.74 | 628,760 |
| June 25, 2026 | 2.81 | 2.81 | 2.81 | 2.84 | 2.79 | 159,400 |
| June 24, 2026 | 2.81 | 2.83 | 2.83 | 2.83 | 2.78 | 86,601 |
| June 23, 2026 | 2.94 | 2.81 | 2.81 | 2.94 | 2.8 | 283,101 |
| June 22, 2026 | 3.08 | 3.09 | 3.09 | 3.1 | 3.05 | 366,100 |
| June 18, 2026 | 3.12 | 3.11 | 3.11 | 3.12 | 3.08 | 294,000 |
| June 17, 2026 | 3.15 | 3.09 | 3.09 | 3.15 | 3.07 | 459,200 |
| June 16, 2026 | 3.15 | 3.13 | 3.13 | 3.15 | 3.1 | 200,400 |
| June 15, 2026 | 3.16 | 3.14 | 3.14 | 3.17 | 3.09 | 97,700 |
| June 12, 2026 | 3.09 | 3.15 | 3.15 | 3.15 | 3.09 | 564,744 |
| June 11, 2026 | 3.04 | 3.08 | 3.08 | 3.08 | 3.04 | 696,924 |
| June 10, 2026 | 2.99 | 3.03 | 3.03 | 3.05 | 2.99 | 476,360 |
| June 09, 2026 | 3 | 2.99 | 2.99 | 3 | 2.98 | 298,496 |
| June 08, 2026 | 2.99 | 3 | 3 | 3.01 | 2.99 | 134,000 |
| June 05, 2026 | 2.99 | 3.02 | 3.02 | 3.02 | 2.99 | 302,300 |
| June 04, 2026 | 3.02 | 3 | 3 | 3.02 | 2.99 | 213,000 |
| June 03, 2026 | 3.03 | 3.02 | 3.02 | 3.04 | 3.01 | 147,700 |
| June 02, 2026 | 3.03 | 3.03 | 3.03 | 3.04 | 3.03 | 138,500 |
| June 01, 2026 | 2.98 | 3.02 | 3.02 | 3.03 | 2.98 | 248,880 |
| May 29, 2026 | 3.02 | 2.98 | 2.98 | 3.02 | 2.96 | 428,664 |
| May 28, 2026 | 2.99 | 3.02 | 3.02 | 3.02 | 2.99 | 245,280 |
| May 27, 2026 | 3.03 | 3.01 | 3.01 | 3.03 | 3 | 324,692 |
| May 26, 2026 | 3.02 | 3.02 | 3.02 | 3.03 | 3.02 | 127,056 |
| May 25, 2026 | 3.03 | 3.05 | 3.05 | 3.05 | 3.01 | 337,900 |
| May 22, 2026 | 3.05 | 3.04 | 3.04 | 3.06 | 3.04 | 155,300 |
| May 21, 2026 | 3.07 | 3.06 | 3.06 | 3.08 | 3.06 | 181,700 |
| May 20, 2026 | 3.05 | 3.07 | 3.07 | 3.07 | 3.05 | 122,700 |
| May 19, 2026 | 3.04 | 3.08 | 3.08 | 3.09 | 3.04 | 143,540 |
| May 18, 2026 | 3.03 | 3.07 | 3.07 | 3.07 | 3.03 | 401,572 |
| May 15, 2026 | 3.01 | 3.06 | 3.06 | 3.07 | 3.01 | 327,193 |
| May 14, 2026 | 3.02 | 3.01 | 3.01 | 3.06 | 3 | 272,640 |
| May 13, 2026 | 3.09 | 3.02 | 3.02 | 3.09 | 3 | 645,457 |
| May 12, 2026 | 3.14 | 3.09 | 3.09 | 3.14 | 3.08 | 249,400 |
| May 11, 2026 | 3.12 | 3.14 | 3.14 | 3.14 | 3.1 | 412,068 |
| May 08, 2026 | 3.15 | 3.14 | 3.14 | 3.15 | 3.12 | 197,272 |
AD
