Meter Instruments Co., Ltd. - 301006.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.87	18.81	18.81	19.09	18.67	1.83M
February 12, 2026	18.94	18.89	18.89	18.99	18.63	1.32M
February 11, 2026	18.99	18.92	18.92	19.04	18.78	1.28M
February 10, 2026	19.04	18.85	18.85	19.15	18.76	1.83M
February 09, 2026	18.73	18.95	18.95	18.96	18.56	2.64M
February 06, 2026	18.39	18.47	18.47	18.67	18.18	2.04M
February 05, 2026	18.47	18.51	18.51	18.62	18.27	1.97M
February 04, 2026	18.25	18.47	18.47	18.57	18.21	2.17M
February 03, 2026	18.26	18.32	18.32	18.47	18.05	1.97M
February 02, 2026	18.3	18.11	18.11	18.53	18.03	2.8M
January 30, 2026	17.89	18.3	18.3	18.32	17.68	2.23M
January 29, 2026	18.01	17.89	17.89	18.43	17.73	2.2M
January 28, 2026	18.23	18.01	18.01	18.3	17.93	1.48M
January 27, 2026	18.22	18.24	18.24	18.37	17.69	2.18M
January 26, 2026	18.49	18.22	18.22	18.59	18.01	2.18M
January 23, 2026	18.3	18.48	18.48	18.57	18.28	1.52M
January 22, 2026	18.19	18.34	18.34	18.45	18.08	1.76M
January 21, 2026	17.72	18.13	18.13	18.17	17.72	1.75M
January 20, 2026	17.97	17.8	17.8	17.97	17.68	1.84M
January 19, 2026	17.5	17.88	17.88	17.88	17.43	1.93M
January 16, 2026	17.5	17.5	17.5	17.58	17.25	2.04M
January 15, 2026	17.18	17.45	17.45	17.5	17.13	2.25M
January 14, 2026	17.19	17.32	17.32	17.49	17.02	2.3M
January 13, 2026	17.32	17.19	17.19	17.45	17.13	2.65M
January 12, 2026	17.09	17.32	17.32	17.4	16.9	2.17M
January 09, 2026	16.8	16.89	16.89	16.95	16.61	1.65M
January 08, 2026	16.47	16.75	16.75	16.79	16.4	1.69M
January 07, 2026	16.76	16.47	16.47	16.81	16.4	2.09M
January 06, 2026	16.96	16.75	16.75	17.03	16.68	1.71M
January 05, 2026	16.49	16.92	16.92	17.04	16.43	2.37M
December 31, 2025	16.38	16.49	16.49	16.5	16.17	1.74M
December 30, 2025	16.51	16.4	16.4	16.57	16.33	1.14M
December 29, 2025	16.4	16.62	16.62	16.73	16.29	1.58M
December 26, 2025	16.82	16.4	16.4	16.82	16.34	1.63M
December 25, 2025	16.6	16.7	16.7	16.74	16.43	1.37M
December 24, 2025	16.3	16.48	16.48	16.55	16	1.19M
December 23, 2025	16.32	16.22	16.22	16.49	16.11	1.54M
December 22, 2025	16.54	16.3	16.3	16.69	16.27	1.21M
December 19, 2025	16.21	16.52	16.52	16.55	16.17	1.05M
December 18, 2025	15.82	16.16	16.16	16.38	15.74	1.49M
December 17, 2025	15.82	15.83	15.83	16.07	15.56	1.22M
December 16, 2025	15.98	15.84	15.84	16.14	15.75	1.15M
December 15, 2025	16.09	16.11	16.11	16.36	15.9	1.81M
December 12, 2025	16.44	16.2	16.2	16.75	16.18	1.71M
December 11, 2025	16.94	16.38	16.38	17.05	16.31	2.05M
December 10, 2025	17.24	16.89	16.89	17.4	16.88	1.24M
December 09, 2025	17.67	17.37	17.37	17.67	17.27	998,400
December 08, 2025	17.48	17.6	17.6	17.7	17.4	1.6M
December 05, 2025	16.96	17.38	17.38	17.43	16.77	1.62M
December 04, 2025	17.25	16.92	16.92	17.29	16.77	1.32M
December 03, 2025	17.3	17.22	17.22	17.4	17.08	1.47M
December 02, 2025	17.39	17.3	17.3	17.52	17.07	1.33M
December 01, 2025	17.56	17.45	17.45	17.78	17.34	1.74M
November 28, 2025	17.25	17.5	17.5	17.54	17.07	1.36M
November 27, 2025	16.87	17.34	17.34	17.53	16.87	1.69M
November 26, 2025	17.27	16.93	16.93	17.48	16.88	1.57M
November 25, 2025	17.11	17.27	17.27	17.59	17	1.6M
November 24, 2025	16.9	16.94	16.94	17.16	16.58	2.06M
November 21, 2025	17.33	16.56	16.56	17.59	16.36	2.26M
November 20, 2025	17.57	17.4	17.4	17.71	17.19	1.78M

Meter Instruments Co., Ltd. (301006.SZ) SHZ