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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.18	10.16	10.16	10.22	10.11	23.46M
December 03, 2025	10.22	10.18	10.18	10.3	10.16	34.16M
December 02, 2025	10.2	10.21	10.21	10.36	10.16	36.9M
December 01, 2025	10.15	10.17	10.17	10.3	10.13	36.62M
November 28, 2025	10.15	10.14	10.14	10.17	10.07	15.38M
November 27, 2025	10.17	10.14	10.14	10.19	10.13	15.58M
November 26, 2025	10.22	10.15	10.15	10.24	10.14	17.01M
November 25, 2025	10.12	10.22	10.22	10.24	10.06	33.46M
November 24, 2025	10.25	10.07	10.07	10.28	9.95	51.64M
November 21, 2025	10.6	10.37	10.37	10.67	10.36	38.81M
November 20, 2025	10.71	10.62	10.62	10.81	10.59	26.12M
November 19, 2025	10.79	10.68	10.68	10.84	10.66	21.82M
November 18, 2025	10.89	10.78	10.78	10.94	10.74	25.11M
November 17, 2025	11	10.89	10.89	11.01	10.87	28.76M
November 14, 2025	11.13	11	11	11.22	11	25.57M
November 13, 2025	11.18	11.17	11.17	11.22	11.11	23.63M
November 12, 2025	11.18	11.17	11.17	11.26	11.15	26.46M
November 11, 2025	11.49	11.16	11.16	11.5	11.13	43.31M
November 10, 2025	11.5	11.57	11.57	11.64	11.45	42.02M
November 07, 2025	11.59	11.52	11.52	11.62	11.48	26.23M
November 06, 2025	11.25	11.55	11.55	11.6	11.25	34.32M
November 05, 2025	11.38	11.28	11.28	11.47	11.21	32.15M
November 04, 2025	11.39	11.44	11.44	11.57	11.34	46.01M
November 03, 2025	11.2	11.37	11.37	11.38	11.14	43.34M
October 31, 2025	11.06	11.17	11.17	11.21	11.02	31.34M
October 30, 2025	10.88	11.08	11.08	11.22	10.76	53.73M
October 29, 2025	10.82	10.96	10.96	10.97	10.72	16.2M
October 28, 2025	10.91	10.8	10.8	10.96	10.78	14.28M
October 27, 2025	10.83	10.9	10.9	10.94	10.78	16.98M
October 24, 2025	10.83	10.81	10.81	10.95	10.75	17.22M
October 23, 2025	10.72	10.79	10.79	10.83	10.65	18.83M
October 22, 2025	10.71	10.67	10.67	10.75	10.66	12.53M
October 21, 2025	10.68	10.73	10.73	10.78	10.65	15.55M
October 20, 2025	10.83	10.65	10.65	10.86	10.63	20.57M
October 17, 2025	10.9	10.82	10.82	10.97	10.8	15.21M
October 16, 2025	11	10.9	10.9	11.04	10.87	17.83M
October 15, 2025	10.9	10.99	10.99	11.05	10.85	28.78M
October 14, 2025	10.87	10.9	10.9	11.02	10.8	30M
October 13, 2025	10.73	10.84	10.84	10.89	10.71	23.07M
October 10, 2025	10.79	10.93	10.93	11.01	10.73	32.53M
October 09, 2025	10.61	10.83	10.83	10.84	10.57	28.23M
September 30, 2025	10.63	10.61	10.61	10.71	10.57	13.79M
September 29, 2025	10.64	10.64	10.64	10.66	10.52	15.46M
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

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