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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.88	10.91	10.91	11	10.79	15.03M
December 03, 2025	10.95	10.91	10.91	11.07	10.88	20.03M
December 02, 2025	10.88	10.9	10.9	10.93	10.77	12M
December 01, 2025	10.77	10.87	10.87	10.9	10.74	12.78M
November 28, 2025	10.78	10.78	10.78	10.8	10.68	10.27M
November 27, 2025	10.83	10.78	10.78	10.85	10.76	12.37M
November 26, 2025	10.83	10.87	10.87	11.02	10.8	17.64M
November 25, 2025	10.73	10.84	10.84	10.88	10.69	17.59M
November 24, 2025	10.69	10.73	10.73	10.79	10.63	14.75M
November 21, 2025	11.09	10.7	10.7	11.15	10.69	30.03M
November 20, 2025	11.15	11.15	11.15	11.21	11.09	16.26M
November 19, 2025	11.27	11.12	11.12	11.33	11.09	19.48M
November 18, 2025	11.4	11.29	11.29	11.48	11.22	22.63M
November 17, 2025	11.63	11.43	11.43	11.64	11.4	29.03M
November 14, 2025	11.58	11.65	11.65	12.06	11.56	41.46M
November 13, 2025	11.7	11.62	11.62	11.7	11.56	27.36M
November 12, 2025	11.66	11.73	11.73	11.8	11.55	40.69M
November 11, 2025	11.52	11.66	11.66	11.68	11.43	32.69M
November 10, 2025	11.35	11.5	11.5	11.54	11.3	29.66M
November 07, 2025	11.25	11.33	11.33	11.38	11.22	22.52M
November 06, 2025	11.3	11.24	11.24	11.3	11.23	14.24M
November 05, 2025	11.18	11.29	11.29	11.34	11.17	18.79M
November 04, 2025	11.27	11.24	11.24	11.29	11.17	16.87M
November 03, 2025	11.35	11.31	11.31	11.38	11.24	21.53M
October 31, 2025	11.14	11.28	11.28	11.29	11.13	23.12M
October 30, 2025	11.19	11.17	11.17	11.3	11.11	20.24M
October 29, 2025	11.16	11.2	11.2	11.21	11.06	16.72M
October 28, 2025	11.14	11.16	11.16	11.24	11.09	18.56M
October 27, 2025	11.05	11.09	11.09	11.12	11.03	13.4M
October 24, 2025	11.12	11.04	11.04	11.18	11.03	15.23M
October 23, 2025	11.07	11.13	11.13	11.15	11.01	14.2M
October 22, 2025	11.1	11.15	11.15	11.25	11.06	16.92M
October 21, 2025	11	11.11	11.11	11.11	10.94	17.04M
October 20, 2025	10.98	10.98	10.98	11.02	10.88	16.54M
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

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