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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.14	11.05	11.05	11.21	11	16.95M
July 03, 2025	10.97	11.14	11.14	11.21	10.97	26.56M
July 02, 2025	10.85	10.99	10.99	11.03	10.8	24.5M
July 01, 2025	10.7	10.85	10.85	10.87	10.68	19.71M
June 30, 2025	10.76	10.69	10.69	10.79	10.63	19.41M
June 27, 2025	10.69	10.76	10.76	10.82	10.64	18.47M
June 26, 2025	10.74	10.65	10.65	10.75	10.61	21.48M
June 25, 2025	10.82	10.73	10.73	10.9	10.68	19.15M
June 24, 2025	10.77	10.85	10.85	10.89	10.73	17.58M
June 23, 2025	10.88	10.78	10.78	10.99	10.66	17.85M
June 20, 2025	10.74	10.9	10.9	10.96	10.66	22.99M
June 19, 2025	10.67	10.76	10.76	10.78	10.67	15.16M
June 18, 2025	10.78	10.7	10.7	10.83	10.63	18.54M
June 17, 2025	10.68	10.78	10.78	10.99	10.64	31.64M
June 16, 2025	10.73	10.63	10.63	10.86	10.62	18.3M
June 13, 2025	10.74	10.78	10.78	10.78	10.66	15.42M
June 12, 2025	10.73	10.73	10.73	10.75	10.62	11.41M
June 11, 2025	10.72	10.69	10.69	10.82	10.68	19.39M
June 10, 2025	10.75	10.72	10.72	10.83	10.67	19.74M
June 09, 2025	10.66	10.68	10.68	10.76	10.62	16.73M
June 06, 2025	10.58	10.61	10.61	10.7	10.57	14.83M
June 05, 2025	10.61	10.58	10.58	10.64	10.5	12.24M
June 04, 2025	10.53	10.59	10.59	10.62	10.51	13.14M
June 03, 2025	10.45	10.53	10.53	10.55	10.38	16.42M
May 30, 2025	10.55	10.48	10.48	10.61	10.48	12.94M
May 29, 2025	10.58	10.56	10.56	10.62	10.49	15.33M
May 28, 2025	10.6	10.58	10.58	10.64	10.54	9.37M
May 27, 2025	10.55	10.61	10.61	10.64	10.5	13.05M
May 26, 2025	10.68	10.54	10.54	10.74	10.51	16.86M
May 23, 2025	10.71	10.68	10.68	10.8	10.65	18.47M

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