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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	18.09	17.47	17.47	18.09	17.4	2.12M
November 18, 2025	18.18	18.04	18.04	18.19	17.7	1.9M
November 17, 2025	18.14	18.18	18.18	18.35	17.82	2.41M
November 14, 2025	17.66	18.15	18.15	18.49	17.6	3.1M
November 13, 2025	17.8	17.66	17.66	17.92	17.6	1.25M
November 12, 2025	17.94	17.85	17.85	18.05	17.69	1.18M
November 11, 2025	17.87	17.94	17.94	18.05	17.83	1.01M
November 10, 2025	18.06	17.87	17.87	18.14	17.81	1.53M
November 07, 2025	18.12	17.92	17.92	18.28	17.72	2.34M
November 06, 2025	18	18.15	18.15	18.17	17.75	1.66M
November 05, 2025	17.75	17.95	17.95	18	17.47	2.2M
November 04, 2025	17.79	17.77	17.77	17.88	17.54	2.09M
November 03, 2025	17.54	17.76	17.76	17.76	17.44	2.09M
October 31, 2025	17.27	17.54	17.54	17.63	17.21	2.08M
October 30, 2025	17.36	17.27	17.27	17.48	17.23	1.49M
October 29, 2025	17.53	17.3	17.3	17.55	17.25	1.56M
October 28, 2025	17.42	17.48	17.48	17.56	17.25	1.47M
October 27, 2025	17.66	17.33	17.33	17.71	17.1	1.96M
October 24, 2025	17.1	17.4	17.4	17.45	17.08	2.26M
October 23, 2025	16.9	17.15	17.15	17.15	16.6	2.18M
October 22, 2025	16.96	16.98	16.98	17.15	16.85	1.9M
October 21, 2025	16.44	17	17	17.02	16.36	2.2M

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