Hunan Meihu Intelligent Manufacturing Co., Ltd. - 603319.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.03	37.75	37.75	39.5	37.54	13.91M
December 03, 2025	38.25	38.2	38.2	38.88	37.7	15.37M
December 02, 2025	37.13	38.02	38.02	38.4	37.13	16.35M
December 01, 2025	37.46	37.32	37.32	37.99	36.5	13.68M
November 28, 2025	35.21	36.73	36.73	37.48	34.5	22.34M
November 27, 2025	35.61	35.17	35.17	36.05	35.05	8.94M
November 26, 2025	34.47	35.6	35.6	36.63	34.4	15.46M
November 25, 2025	35.4	34.83	34.83	35.93	34.35	11.21M
November 24, 2025	35.99	35.03	35.03	36.13	34.5	12.15M
November 21, 2025	35.31	36.49	36.49	37.02	34.88	19.79M
November 20, 2025	36.04	35.95	35.95	37.4	35.6	9.42M
November 19, 2025	36.59	35.89	35.89	36.62	35.66	9.09M
November 18, 2025	36.8	36.62	36.62	37.88	36.58	21.31M
November 17, 2025	34.22	35.82	35.82	36.86	34.2	16.87M
November 14, 2025	33.79	34.47	34.47	34.9	33.52	10.08M
November 13, 2025	32.86	34.13	34.13	34.54	32.69	12.75M
November 12, 2025	33.05	32.82	32.82	33.45	32.16	7.37M
November 11, 2025	33.5	33.06	33.06	33.53	32.7	6.15M
November 10, 2025	34.12	33.2	33.2	34.99	32.6	15.86M
November 07, 2025	36.3	34.45	34.45	36.3	34.28	13.46M
November 06, 2025	34.65	35.96	35.96	36.25	34.03	12.63M
November 05, 2025	34.68	34.54	34.54	35.45	34.02	9.77M
November 04, 2025	36.2	34.93	34.93	36.87	34.55	13.56M
November 03, 2025	37.3	36.3	36.3	38.26	35.8	15.04M
October 31, 2025	35.29	36.49	36.49	36.79	35.12	17.78M
October 30, 2025	38.35	35.06	35.06	38.5	34.9	29.45M
October 29, 2025	37.33	38.33	38.33	40	37.33	20.47M
October 28, 2025	38.52	37.88	37.88	39.08	36.83	21.41M
October 27, 2025	36.8	38.9	38.9	39.08	36	22.91M
October 24, 2025	35.55	36.36	36.36	36.88	35.52	11.67M
October 23, 2025	36.16	35.33	35.33	36.16	34.64	13.37M
October 22, 2025	37.25	36.16	36.16	37.58	36.03	10.7M
October 21, 2025	36.85	37.47	37.47	37.98	36.4	10.62M
October 20, 2025	36.3	36.85	36.85	37.7	36.26	14.9M
October 17, 2025	37	35.74	35.74	37.14	35.74	9.46M
October 16, 2025	36.32	37.14	37.14	37.7	35.92	13.01M
October 15, 2025	36.02	36.85	36.85	37.2	35	18.81M
October 14, 2025	39	35.74	35.74	39.17	35.46	19.28M
October 13, 2025	37.47	38.25	38.25	39.21	37.42	20.61M
October 10, 2025	42.48	40.63	40.63	43.48	40.36	17.01M
October 09, 2025	44	41.88	41.88	44.01	41.6	20.4M
September 30, 2025	44.16	44.52	44.52	44.87	43.35	14.01M
September 29, 2025	44.13	44.9	44.9	45.87	43.8	16.58M
September 26, 2025	42.96	44.13	44.13	47.17	42.5	31.32M
September 25, 2025	42.84	43.31	43.31	44.5	42.18	13.98M
September 24, 2025	42	42.55	42.55	42.89	41.22	10.6M
September 23, 2025	42.03	42.25	42.25	44.4	41.4	17.7M
September 22, 2025	41.9	42.68	42.68	43.18	41.56	13.93M
September 19, 2025	43.89	42	42	43.95	41.48	20.68M
September 18, 2025	46.6	43.97	43.97	46.8	43.39	32.67M
September 17, 2025	42.39	45.46	45.46	46.7	41.32	37.38M
September 16, 2025	40.8	42.45	42.45	42.45	40	26.64M
September 15, 2025	40.61	39.74	39.74	42.39	38.9	23.37M
September 12, 2025	39.93	40.7	40.7	40.74	39.6	19.69M
September 11, 2025	37.2	40.25	40.25	40.25	36.95	23.49M
September 10, 2025	38.38	37.57	37.57	38.84	37.48	13.44M
September 09, 2025	38.48	38.49	38.49	39.32	37.4	15.33M
September 08, 2025	37.2	38.73	38.73	39.89	36.9	29.29M
September 05, 2025	34.6	37.71	37.71	37.76	33.95	29.29M
September 04, 2025	36.41	34.4	34.4	37.04	33.63	27.01M

Hunan Meihu Intelligent Manufacturing Co., Ltd. (603319.SS) SHH