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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.54	38.54	38.54	39.41	38.4	7.87M
February 12, 2026	38.09	38.89	38.89	39.2	38.08	9.75M
February 11, 2026	37.5	38.34	38.34	38.94	37.1	13.6M
February 10, 2026	37.83	37.44	37.44	39.28	37.37	11.48M
February 09, 2026	37.16	37.89	37.89	37.96	36.76	12M
February 06, 2026	36.52	36.91	36.91	38.42	36.2	13.32M
February 05, 2026	36.6	37.53	37.53	37.98	36.55	15.52M
February 04, 2026	36.66	36.27	36.27	36.66	35.85	8.17M
February 03, 2026	36.5	36.7	36.7	36.95	35.85	9.66M
February 02, 2026	37.62	36.32	36.32	38	36.22	11.25M
January 30, 2026	37.61	37.66	37.66	38.1	36.67	11.43M
January 29, 2026	39	37.5	37.5	39.9	37.4	17.17M
January 28, 2026	40.64	39.27	39.27	41.38	39.1	20.26M
January 27, 2026	38.5	41.17	41.17	41.41	37.2	30.29M
January 26, 2026	39.6	38.6	38.6	39.95	38.01	17.37M
January 23, 2026	37.79	38.72	38.68	39.9	37.79	25.06M
January 22, 2026	38	37.39	37.35	38.74	37.16	12.86M
January 21, 2026	37.41	37.94	37.9	38.94	37.3	17.21M
January 20, 2026	39.15	37.76	37.72	39.87	37.13	22.07M
January 19, 2026	38.14	39.42	39.38	40.11	38.02	24.89M
January 16, 2026	37.87	38.35	38.35	39.4	37.65	25.54M
January 15, 2026	36.66	37.32	37.32	37.79	36.16	22.31M
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

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