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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37.22	36.41	36.41	37.3	36.11	32.49M
January 13, 2026	34.81	37.7	37.7	38.29	34.63	55.86M
January 12, 2026	35.41	34.81	34.81	35.69	34.3	16.93M
January 09, 2026	34.47	35.17	35.17	35.77	34.46	13.42M
January 08, 2026	34.5	34.44	34.44	35	34.2	11.14M
January 07, 2026	35.46	34.46	34.46	35.57	34.32	17.74M
January 06, 2026	35.71	35.35	35.35	36.05	35.17	13.93M
January 05, 2026	35.98	35.7	35.7	36.26	35.37	18.03M
December 31, 2025	38.53	36.58	36.58	38.69	36.57	19.77M
December 30, 2025	37	38.28	38.28	38.79	36.5	21.31M
December 29, 2025	36.86	37.12	37.12	37.68	36.5	12.11M
December 26, 2025	37.02	37.15	37.15	38.08	36.6	12.13M
December 25, 2025	37.27	37.3	37.3	37.7	36.01	14.48M
December 24, 2025	35.37	37.13	37.13	37.8	34.54	19.03M
December 23, 2025	35.76	35.11	35.11	35.9	35	9.57M
December 22, 2025	36.52	36.01	36.01	37.05	35.64	13.08M
December 19, 2025	36.03	36.1	36.1	37.08	35.81	11.84M
December 18, 2025	35.14	35.51	35.51	36.46	34.7	7.88M
December 17, 2025	34.72	35.27	35.27	35.55	34.37	8.03M
December 16, 2025	36.35	34.72	34.72	36.68	34.72	10.26M
December 15, 2025	37.5	36.37	36.37	37.98	36.32	13.74M
December 12, 2025	38.5	38.07	38.07	39.38	37.78	12.33M
December 11, 2025	40	38.34	38.34	40.09	38.12	10.46M
December 10, 2025	38.22	39.66	39.66	40.15	37.8	14.74M
December 09, 2025	39.03	38.5	38.5	39.37	38.42	9.62M
December 08, 2025	38.5	39.3	39.3	39.48	37.61	17.61M
December 05, 2025	37.64	38.78	38.78	39.35	36.92	14.93M
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

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