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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.65	10.55	10.55	10.68	10.52	12.25M
February 12, 2026	10.74	10.66	10.66	10.74	10.61	12.07M
February 11, 2026	10.77	10.74	10.74	10.79	10.73	9.28M
February 10, 2026	10.82	10.77	10.77	10.85	10.77	10.25M
February 09, 2026	10.79	10.82	10.82	10.85	10.77	13.1M
February 06, 2026	10.82	10.78	10.78	11.04	10.78	19.6M
February 05, 2026	10.83	10.83	10.83	10.91	10.78	12.42M
February 04, 2026	10.72	10.87	10.87	10.88	10.7	13.84M
February 03, 2026	10.67	10.78	10.78	10.81	10.66	12.7M
February 02, 2026	10.79	10.67	10.67	10.92	10.67	17.4M
January 30, 2026	10.99	10.87	10.87	11.05	10.79	21.35M
January 29, 2026	11.09	11.04	11.04	11.09	10.94	31.67M
January 28, 2026	10.84	11.21	11.21	11.51	10.83	53.16M
January 27, 2026	11.18	10.96	10.96	11.19	10.82	37.35M
January 26, 2026	10.81	11.18	11.18	11.23	10.72	60.25M
January 23, 2026	10.71	10.74	10.74	10.89	10.7	24.54M
January 22, 2026	10.58	10.62	10.62	10.64	10.56	11.09M
January 21, 2026	10.63	10.57	10.57	10.65	10.55	12.89M
January 20, 2026	10.62	10.66	10.66	10.66	10.59	10.67M
January 19, 2026	10.59	10.63	10.63	10.67	10.55	9.16M
January 16, 2026	10.69	10.6	10.6	10.72	10.56	11.75M
January 15, 2026	10.67	10.65	10.65	10.72	10.6	11.57M
January 14, 2026	10.79	10.7	10.7	10.89	10.64	28.27M
January 13, 2026	10.81	10.8	10.8	11	10.76	28.83M
January 12, 2026	10.82	10.81	10.81	10.83	10.72	22.08M
January 09, 2026	10.65	10.82	10.82	10.84	10.65	29.73M
January 08, 2026	10.5	10.54	10.54	10.57	10.47	10.75M
January 07, 2026	10.57	10.5	10.5	10.59	10.45	13.07M
January 06, 2026	10.56	10.57	10.57	10.6	10.5	15.28M
January 05, 2026	10.36	10.49	10.49	10.49	10.3	13.48M
December 31, 2025	10.32	10.33	10.33	10.37	10.27	7.57M
December 30, 2025	10.32	10.3	10.3	10.35	10.25	8.61M
December 29, 2025	10.4	10.33	10.33	10.42	10.32	13.34M
December 26, 2025	10.5	10.47	10.47	10.53	10.43	8.55M
December 25, 2025	10.47	10.51	10.51	10.52	10.44	7.66M
December 24, 2025	10.41	10.48	10.48	10.5	10.41	6.4M
December 23, 2025	10.57	10.46	10.46	10.57	10.43	8.93M
December 22, 2025	10.63	10.56	10.56	10.63	10.55	10.52M
December 19, 2025	10.62	10.63	10.63	10.7	10.56	11.23M
December 18, 2025	10.43	10.66	10.66	10.69	10.41	16.17M
December 17, 2025	10.38	10.46	10.46	10.47	10.31	11.38M
December 16, 2025	10.51	10.38	10.38	10.54	10.36	14.09M
December 15, 2025	10.6	10.51	10.51	10.61	10.48	17.43M
December 12, 2025	10.68	10.63	10.63	10.75	10.63	24.39M
December 11, 2025	10.82	10.72	10.72	10.94	10.72	10.94M
December 10, 2025	10.74	10.82	10.82	10.84	10.69	10.95M
December 09, 2025	10.86	10.75	10.75	10.9	10.74	12.26M
December 08, 2025	10.91	10.9	10.9	10.95	10.87	12.45M
December 05, 2025	10.91	10.93	10.93	10.94	10.79	14.9M
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

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