China Meheco Group Co., Ltd. - 600056.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.11	10.94	10.94	11.24	10.92	23.18M
October 16, 2025	11.29	11.14	11.14	11.3	11.11	20.1M
October 15, 2025	11.27	11.3	11.3	11.35	11.16	24.14M
October 14, 2025	11.12	11.26	11.26	11.3	11.11	27.86M
October 13, 2025	11.02	11.12	11.12	11.14	10.97	24.77M
October 10, 2025	11.25	11.3	11.3	11.32	11.19	24.63M
October 09, 2025	11.19	11.32	11.32	11.32	11.08	32.41M
September 30, 2025	11.14	11.15	11.15	11.23	11.07	24.77M
September 29, 2025	11.13	11.17	11.17	11.17	10.97	28.3M
September 26, 2025	11.46	11.13	11.13	11.47	11.13	42.67M
September 25, 2025	11.75	11.55	11.53	11.78	11.46	52.32M
September 24, 2025	11.76	11.78	11.76	11.99	11.68	71.63M
September 23, 2025	11.48	12.03	12.01	12.48	11.25	117.66M
September 22, 2025	11.8	11.58	11.56	11.88	11.45	73.7M
September 19, 2025	12	11.55	11.55	12.4	11.52	156.17M
September 18, 2025	10.93	12.05	12.05	12.05	10.88	140.56M
September 17, 2025	10.83	10.95	10.95	10.95	10.81	15.6M
September 16, 2025	10.83	10.86	10.86	10.86	10.74	12.45M
September 15, 2025	10.87	10.82	10.82	10.96	10.82	12.33M
September 12, 2025	10.87	10.87	10.87	10.92	10.84	12.33M
September 11, 2025	10.87	10.89	10.89	10.89	10.77	12.47M
September 10, 2025	10.84	10.87	10.87	10.9	10.82	9.2M
September 09, 2025	10.89	10.87	10.87	10.99	10.78	13.27M
September 08, 2025	10.75	10.89	10.89	10.89	10.73	13.16M
September 05, 2025	10.69	10.77	10.77	10.77	10.62	12.23M
September 04, 2025	10.76	10.69	10.69	10.79	10.59	13.76M
September 03, 2025	10.99	10.72	10.72	10.99	10.7	14.98M
September 02, 2025	10.97	10.92	10.92	11.08	10.81	23.63M
September 01, 2025	10.86	10.9	10.9	10.9	10.78	16.29M
August 29, 2025	10.84	10.86	10.86	10.91	10.8	16.44M
August 28, 2025	10.81	10.85	10.85	10.9	10.62	24.67M
August 27, 2025	11.04	10.82	10.82	11.08	10.82	26.82M
August 26, 2025	11.12	11.07	11.07	11.12	11.02	17.25M
August 25, 2025	11.01	11.12	11.12	11.12	10.95	29.97M
August 22, 2025	11.01	11	11	11.02	10.88	19.8M
August 21, 2025	10.95	11.02	11.02	11.05	10.94	20.82M
August 20, 2025	10.94	10.95	10.95	10.95	10.83	18.17M
August 19, 2025	10.97	10.93	10.93	11.06	10.92	19.81M
August 18, 2025	10.86	10.93	10.93	10.98	10.85	20.44M
August 15, 2025	10.77	10.87	10.87	10.87	10.74	14.46M
August 14, 2025	10.89	10.78	10.78	10.94	10.77	17.29M
August 13, 2025	10.86	10.87	10.87	10.89	10.78	17.26M
August 12, 2025	10.9	10.86	10.86	11.04	10.84	17.2M
August 11, 2025	10.86	10.91	10.91	10.92	10.81	15.24M
August 08, 2025	10.83	10.86	10.86	10.88	10.77	12.95M
August 07, 2025	10.89	10.84	10.84	10.95	10.81	16.34M
August 06, 2025	11	10.89	10.89	11.15	10.84	24.86M
August 05, 2025	11.04	11	11	11.11	10.95	19.28M
August 04, 2025	11	11.05	11.05	11.06	10.79	27.74M
August 01, 2025	11.03	11.08	11.08	11.29	10.96	30.82M
July 31, 2025	11.14	11.04	11.04	11.21	10.98	42.12M
July 30, 2025	10.97	11.28	11.28	11.76	10.92	65.69M
July 29, 2025	10.89	10.99	10.99	11.04	10.78	21.04M
July 28, 2025	10.85	10.87	10.87	10.94	10.81	12.96M
July 25, 2025	11.03	10.85	10.85	11.06	10.84	20.43M
July 24, 2025	10.8	10.92	10.92	10.95	10.77	19.88M
July 23, 2025	10.79	10.8	10.8	10.96	10.78	18.11M
July 22, 2025	10.8	10.84	10.84	10.86	10.72	16.48M
July 21, 2025	10.68	10.83	10.83	10.97	10.64	21.67M
July 18, 2025	10.69	10.68	10.68	10.72	10.6	7.39M

China Meheco Group Co., Ltd. (600056.SS) SHH