MeiHua Holdings Group Co.,Ltd - 600873.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.56	10.66	10.66	10.68	10.53	13.57M
September 25, 2025	10.6	10.6	10.6	10.65	10.49	19.28M
September 24, 2025	10.54	10.59	10.59	10.63	10.49	18.61M
September 23, 2025	10.6	10.56	10.56	10.64	10.42	19.64M
September 22, 2025	10.7	10.6	10.6	10.72	10.55	20.51M
September 19, 2025	10.7	10.7	10.7	10.76	10.66	19.99M
September 18, 2025	10.87	10.7	10.7	10.88	10.66	26.85M
September 17, 2025	10.87	10.86	10.86	10.96	10.83	16.59M
September 16, 2025	11.02	10.88	10.88	11.03	10.79	24.44M
September 15, 2025	11.04	11	11	11.18	11	18.71M
September 12, 2025	11.17	11.04	11.04	11.19	10.97	26.29M
September 11, 2025	11.1	11.17	11.17	11.19	11.04	20.61M
September 10, 2025	11.25	11.16	11.16	11.26	11.06	20.13M
September 09, 2025	11.19	11.26	11.26	11.31	11.13	32.7M
September 08, 2025	10.84	11.18	11.18	11.2	10.8	48.86M
September 05, 2025	10.74	10.83	10.83	10.83	10.68	22.68M
September 04, 2025	10.79	10.74	10.74	10.84	10.65	31.63M
September 03, 2025	10.94	10.8	10.8	10.98	10.77	23.94M
September 02, 2025	10.96	10.94	10.94	10.97	10.81	43.87M
September 01, 2025	11.1	10.98	10.98	11.12	10.94	34.4M
August 29, 2025	10.98	11.06	11.06	11.16	10.97	40.82M
August 28, 2025	11.01	10.97	10.97	11.1	10.81	39.36M
August 27, 2025	11.38	11.03	11.03	11.39	11.03	35.77M
August 26, 2025	11.04	11.36	11.36	11.39	11	60.16M
August 25, 2025	11.03	11.04	11.04	11.08	11	39.15M
August 22, 2025	11.08	11.01	11.01	11.09	10.93	42.02M
August 21, 2025	11.12	11.06	11.06	11.13	11.01	39.48M
August 20, 2025	11	11.08	11.08	11.08	10.75	52.7M
August 19, 2025	11.06	10.98	10.98	11.1	10.98	26.85M
August 18, 2025	11.03	11.04	11.04	11.11	10.98	37.38M
August 15, 2025	10.96	11.02	11.02	11.04	10.85	34.97M
August 14, 2025	11.04	10.96	10.96	11.12	10.93	30.81M
August 13, 2025	11.02	11.01	11.01	11.04	10.94	36.11M
August 12, 2025	10.97	10.99	10.99	11.09	10.94	22.47M
August 11, 2025	11.08	10.97	10.97	11.1	10.94	31.16M
August 08, 2025	11.02	11.05	11.05	11.08	10.99	20.9M
August 07, 2025	11.11	11.02	11.02	11.15	10.99	24.86M
August 06, 2025	11.17	11.12	11.12	11.21	11.08	23.2M
August 05, 2025	11.2	11.2	11.2	11.24	11.15	20.04M
August 04, 2025	11.16	11.19	11.19	11.29	11.12	23.33M
August 01, 2025	11.25	11.16	11.16	11.43	11.11	26.01M
July 31, 2025	11.7	11.25	11.25	11.71	11.21	34.67M
July 30, 2025	11.26	11.65	11.65	11.77	11.22	46.56M
July 29, 2025	11.22	11.24	11.24	11.24	11.11	18.48M
July 28, 2025	11.3	11.22	11.22	11.37	11.2	17.75M
July 25, 2025	11.24	11.29	11.29	11.39	11.21	29.76M
July 24, 2025	11.13	11.22	11.22	11.24	11.09	30.16M
July 23, 2025	11.1	11.13	11.13	11.22	11.08	38.4M
July 22, 2025	10.95	11.06	11.06	11.07	10.92	36M
July 21, 2025	10.85	10.88	10.88	10.93	10.75	26.71M
July 18, 2025	10.81	10.8	10.8	10.84	10.73	17.69M
July 17, 2025	10.76	10.81	10.81	10.83	10.75	15.74M
July 16, 2025	10.86	10.78	10.78	10.93	10.75	17.04M
July 15, 2025	10.89	10.86	10.86	11.02	10.83	18.56M
July 14, 2025	10.81	10.89	10.89	10.97	10.8	22.68M
July 11, 2025	10.81	10.79	10.79	10.9	10.78	29.17M
July 10, 2025	10.82	10.8	10.8	10.85	10.76	15.4M
July 09, 2025	10.95	10.81	10.81	10.98	10.74	22.3M
July 08, 2025	11.07	10.94	10.94	11.13	10.92	24.19M
July 07, 2025	11.11	11.08	11.08	11.13	10.97	15.01M

MeiHua Holdings Group Co.,Ltd (600873.SS) SHH