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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	37.6	36.56	36.56	39.53	36.4	34.92M
September 02, 2025	38	36.1	36.1	38	34.52	42.2M
September 01, 2025	37.54	38.36	38.36	38.8	36.8	23.41M
August 29, 2025	37.62	37.54	37.54	38.36	36.1	27.5M
August 28, 2025	37.79	36.8	36.8	38	35.72	33.85M
August 27, 2025	36.7	37.72	37.72	39.2	36.5	25.82M
August 26, 2025	37.32	36.58	36.58	37.49	36.29	16.78M
August 25, 2025	37.1	37.5	37.5	38.6	36.66	27.48M
August 22, 2025	34.98	36.63	36.63	36.97	34.76	24.14M
August 21, 2025	36	34.98	34.98	36.88	34.72	18.96M
August 20, 2025	34.51	36.19	36.19	37.21	34.4	34.21M
August 19, 2025	34.92	34.51	34.51	36.3	33.6	30.09M
August 18, 2025	34.7	35.32	35.32	35.95	34.66	22.87M
August 15, 2025	34.33	34.42	34.42	35	33.75	20.69M
August 14, 2025	34.84	34.41	34.41	35.28	34.15	26.48M
August 13, 2025	34.08	34.81	34.81	36.17	33.63	29.7M
August 12, 2025	34.31	34.37	34.37	35.38	33.89	36.52M
August 11, 2025	33.32	34.17	34.17	35.03	32.25	48.4M
August 08, 2025	29.6	32.66	32.66	32.66	29.53	40.7M
August 07, 2025	29.3	29.69	29.69	30.43	29	40.92M
August 06, 2025	27.07	29.17	29.17	29.29	26.91	33.52M
August 05, 2025	27.19	27.16	27.16	27.9	26.71	12.3M
August 04, 2025	25.5	26.99	26.99	26.99	25.5	17.52M
August 01, 2025	26.2	25.98	25.98	26.51	25.68	9.03M
July 31, 2025	25.5	26.25	26.25	27.03	25.5	16.31M
July 30, 2025	26.78	25.9	25.9	26.83	25.8	15.99M
July 29, 2025	27	26.91	26.91	27.49	26.28	16.76M
July 28, 2025	27.6	26.98	26.98	28.17	26.73	18.36M
July 25, 2025	28.86	27.4	27.4	28.95	26.7	23.91M
July 24, 2025	27.56	28.52	28.52	28.97	27.56	20.46M
July 23, 2025	27.75	27.62	27.62	28.39	27.25	17.41M
July 22, 2025	27.87	28.03	28.03	28.95	27.51	29.49M
July 21, 2025	27.28	27.29	27.29	27.79	26.27	24.41M
July 18, 2025	26.5	26.11	26.11	26.55	25.92	15.34M
July 17, 2025	26.2	26.54	26.54	27.1	26.06	17.51M
July 16, 2025	25.4	26.28	26.28	26.49	25.2	21.78M
July 15, 2025	25.05	25.44	25.44	25.55	25.01	18.25M
July 14, 2025	23.48	24.8	24.8	24.95	23.32	22.68M
July 11, 2025	23.08	23.37	23.37	23.59	22.84	8.13M
July 10, 2025	22.99	23.25	23.25	23.43	22.51	10.21M
July 09, 2025	23.57	23.12	23.12	23.88	23	10.21M
July 08, 2025	23.55	23.35	23.2	23.64	23.13	12.55M
July 07, 2025	23.71	23.29	23.14	23.71	22.96	13.36M

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