Changhong Meiling Co., Ltd. Class A 000521
SZSE · China · Consumer Durables
CNY 4.35+0.06 (+1.40%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.35 | +1.40% | CNY 4.31 | CNY 4.36 | CNY 4.28 | 6.32M |
| 2026-09-29 | CNY 4.29 | +0.23% | CNY 4.27 | CNY 4.32 | CNY 4.26 | 4.90M |
| 2026-09-28 | CNY 4.28 | -1.15% | CNY 4.34 | CNY 4.35 | CNY 4.26 | 6.57M |
| 2026-09-24 | CNY 4.33 | -1.59% | CNY 4.39 | CNY 4.41 | CNY 4.33 | 5.22M |
| 2026-09-23 | CNY 4.40 | -0.45% | CNY 4.43 | CNY 4.43 | CNY 4.40 | 4.01M |
| 2026-09-22 | CNY 4.42 | -0.67% | CNY 4.45 | CNY 4.46 | CNY 4.41 | 6.22M |
| 2026-09-21 | CNY 4.45 | +0.45% | CNY 4.42 | CNY 4.45 | CNY 4.39 | 8.29M |
| 2026-09-18 | CNY 4.43 | +0.91% | CNY 4.40 | CNY 4.48 | CNY 4.39 | 8.08M |
| 2026-09-17 | CNY 4.39 | +0.69% | CNY 4.37 | CNY 4.40 | CNY 4.34 | 5.64M |
| 2026-09-16 | CNY 4.36 | 0.00% | CNY 4.34 | CNY 4.37 | CNY 4.30 | 6.57M |
| 2026-09-15 | CNY 4.36 | -1.80% | CNY 4.43 | CNY 4.43 | CNY 4.35 | 8.43M |
| 2026-09-14 | CNY 4.44 | -0.89% | CNY 4.47 | CNY 4.48 | CNY 4.40 | 13.43M |
| 2026-09-11 | CNY 4.48 | -4.07% | CNY 4.64 | CNY 4.64 | CNY 4.43 | 20.11M |
| 2026-09-10 | CNY 4.67 | -2.71% | CNY 4.78 | CNY 4.79 | CNY 4.65 | 17.80M |
| 2026-09-09 | CNY 4.80 | -2.83% | CNY 4.92 | CNY 4.93 | CNY 4.78 | 19.70M |
| 2026-09-08 | CNY 4.94 | +0.20% | CNY 4.94 | CNY 4.98 | CNY 4.90 | 11.22M |
| 2026-09-07 | CNY 4.93 | +0.41% | CNY 4.93 | CNY 4.95 | CNY 4.88 | 5.02M |
| 2026-09-04 | CNY 4.91 | +1.24% | CNY 4.87 | CNY 4.92 | CNY 4.85 | 7.40M |
| 2026-09-03 | CNY 4.85 | 0.00% | CNY 4.87 | CNY 4.89 | CNY 4.84 | 3.97M |
| 2026-09-02 | CNY 4.85 | -0.82% | CNY 4.87 | CNY 4.88 | CNY 4.82 | 4.19M |
| 2026-09-01 | CNY 4.89 | +1.24% | CNY 4.83 | CNY 4.92 | CNY 4.80 | 12.04M |
| 2026-08-31 | CNY 4.83 | -0.41% | CNY 4.86 | CNY 4.86 | CNY 4.80 | 5.39M |
| 2026-08-28 | CNY 4.85 | -0.21% | CNY 4.86 | CNY 4.87 | CNY 4.83 | 3.89M |
| 2026-08-27 | CNY 4.86 | -0.41% | CNY 4.88 | CNY 4.88 | CNY 4.83 | 4.88M |
| 2026-08-26 | CNY 4.88 | +0.21% | CNY 4.86 | CNY 4.89 | CNY 4.85 | 5.28M |
| 2026-08-25 | CNY 4.87 | +1.25% | CNY 4.83 | CNY 4.88 | CNY 4.81 | 5.36M |
| 2026-08-24 | CNY 4.81 | 0.00% | CNY 4.79 | CNY 4.84 | CNY 4.78 | 3.65M |
| 2026-08-21 | CNY 4.81 | -0.21% | CNY 4.82 | CNY 4.90 | CNY 4.81 | 6.21M |
| 2026-08-20 | CNY 4.82 | +1.69% | CNY 4.75 | CNY 4.84 | CNY 4.74 | 6.52M |
| 2026-08-19 | CNY 4.74 | -2.27% | CNY 4.85 | CNY 4.85 | CNY 4.74 | 7.61M |
| 2026-08-18 | CNY 4.85 | -1.02% | CNY 4.90 | CNY 4.90 | CNY 4.83 | 5.50M |
| 2026-08-17 | CNY 4.90 | +0.41% | CNY 4.88 | CNY 4.91 | CNY 4.82 | 4.70M |
| 2026-08-14 | CNY 4.88 | 0.00% | CNY 4.88 | CNY 4.90 | CNY 4.85 | 4.28M |
| 2026-08-13 | CNY 4.88 | -1.41% | CNY 4.96 | CNY 4.96 | CNY 4.88 | 6.71M |
| 2026-08-12 | CNY 4.95 | +0.41% | CNY 4.93 | CNY 4.96 | CNY 4.92 | 4.76M |
| 2026-08-11 | CNY 4.93 | -1.20% | CNY 4.99 | CNY 4.99 | CNY 4.92 | 4.97M |
| 2026-08-10 | CNY 4.99 | +1.63% | CNY 4.91 | CNY 5.01 | CNY 4.90 | 7.05M |
| 2026-08-07 | CNY 4.91 | -1.01% | CNY 4.93 | CNY 4.96 | CNY 4.87 | 6.58M |
| 2026-08-06 | CNY 4.96 | -0.40% | CNY 4.97 | CNY 4.99 | CNY 4.90 | 8.25M |
| 2026-08-05 | CNY 4.98 | -0.60% | CNY 5.01 | CNY 5.02 | CNY 4.95 | 8.82M |
| 2026-08-04 | CNY 5.01 | -0.40% | CNY 5.02 | CNY 5.05 | CNY 4.99 | 6.67M |
| 2026-08-03 | CNY 5.03 | +1.00% | CNY 4.97 | CNY 5.04 | CNY 4.94 | 9.54M |
| 2026-07-31 | CNY 4.98 | +1.43% | CNY 4.92 | CNY 4.98 | CNY 4.90 | 9.92M |
| 2026-07-30 | CNY 4.91 | 0.00% | CNY 4.90 | CNY 4.98 | CNY 4.88 | 10.31M |
| 2026-07-29 | CNY 4.91 | +1.45% | CNY 4.82 | CNY 4.94 | CNY 4.82 | 9.35M |
| 2026-07-28 | CNY 4.84 | -0.21% | CNY 4.80 | CNY 4.87 | CNY 4.80 | 7.50M |
| 2026-07-27 | CNY 4.85 | +1.89% | CNY 4.78 | CNY 4.87 | CNY 4.75 | 7.61M |
| 2026-07-24 | CNY 4.76 | -2.06% | CNY 4.83 | CNY 4.84 | CNY 4.75 | 7.68M |
| 2026-07-23 | CNY 4.86 | +1.67% | CNY 4.78 | CNY 4.87 | CNY 4.75 | 10.02M |
| 2026-07-22 | CNY 4.78 | -1.65% | CNY 4.84 | CNY 4.85 | CNY 4.75 | 9.89M |
| 2026-07-21 | CNY 4.86 | -1.82% | CNY 4.91 | CNY 4.95 | CNY 4.80 | 12.88M |
| 2026-07-20 | CNY 4.95 | -1.59% | CNY 5.01 | CNY 5.08 | CNY 4.87 | 16.20M |
| 2026-07-17 | CNY 5.03 | -2.14% | CNY 5.12 | CNY 5.18 | CNY 4.97 | 15.34M |
| 2026-07-16 | CNY 5.14 | +0.78% | CNY 5.08 | CNY 5.21 | CNY 5.06 | 15.33M |
| 2026-07-15 | CNY 5.10 | -6.76% | CNY 5.15 | CNY 5.27 | CNY 5.03 | 26.29M |
| 2026-07-14 | CNY 5.47 | +1.86% | CNY 5.33 | CNY 5.55 | CNY 5.31 | 15.24M |
| 2026-07-13 | CNY 5.37 | -2.01% | CNY 5.42 | CNY 5.55 | CNY 5.35 | 16.81M |
| 2026-07-10 | CNY 5.48 | +0.74% | CNY 5.40 | CNY 5.56 | CNY 5.28 | 21.60M |
| 2026-07-09 | CNY 5.44 | -5.06% | CNY 5.58 | CNY 5.67 | CNY 5.38 | 24.98M |
| 2026-07-08 | CNY 5.73 | +1.42% | CNY 5.61 | CNY 5.75 | CNY 5.45 | 26.84M |
| 2026-07-07 | CNY 5.65 | -7.98% | CNY 5.99 | CNY 6.02 | CNY 5.61 | 39.97M |
| 2026-07-06 | CNY 6.14 | +4.42% | CNY 5.80 | CNY 6.36 | CNY 5.71 | 54.12M |
| 2026-07-03 | CNY 5.88 | +0.17% | CNY 5.88 | CNY 6.07 | CNY 5.80 | 40.16M |
| 2026-07-02 | CNY 5.87 | -1.68% | CNY 5.90 | CNY 6.27 | CNY 5.78 | 66.52M |
| 2026-07-01 | CNY 5.97 | +9.94% | CNY 5.36 | CNY 5.97 | CNY 5.22 | 58.04M |
| 2026-06-30 | CNY 5.43 | -1.09% | CNY 5.36 | CNY 5.75 | CNY 5.36 | 45.42M |
| 2026-06-29 | CNY 5.49 | +10.02% | CNY 5.49 | CNY 5.49 | CNY 5.22 | 37.11M |
| 2026-06-26 | CNY 4.99 | -1.38% | CNY 5.07 | CNY 5.08 | CNY 4.96 | 5.77M |
| 2026-06-25 | CNY 5.06 | -2.69% | CNY 5.20 | CNY 5.23 | CNY 5.05 | 7.34M |
| 2026-06-24 | CNY 5.20 | -3.70% | CNY 5.38 | CNY 5.39 | CNY 5.20 | 9.34M |
| 2026-06-23 | CNY 5.40 | -3.57% | CNY 5.42 | CNY 5.51 | CNY 5.38 | 9.18M |
| 2026-06-22 | CNY 5.60 | +1.08% | CNY 5.50 | CNY 5.60 | CNY 5.36 | 10.76M |
| 2026-06-18 | CNY 5.54 | -3.82% | CNY 5.71 | CNY 5.73 | CNY 5.48 | 11.14M |
| 2026-06-17 | CNY 5.76 | -2.04% | CNY 5.88 | CNY 5.88 | CNY 5.74 | 8.27M |
| 2026-06-16 | CNY 5.88 | -0.17% | CNY 5.86 | CNY 5.92 | CNY 5.78 | 11.15M |
| 2026-06-15 | CNY 5.89 | +0.34% | CNY 5.90 | CNY 5.96 | CNY 5.72 | 20.19M |
| 2026-06-12 | CNY 5.87 | +0.69% | CNY 5.86 | CNY 6.05 | CNY 5.80 | 33.38M |
| 2026-06-11 | CNY 5.83 | +2.10% | CNY 5.70 | CNY 5.95 | CNY 5.68 | 26.20M |
| 2026-06-10 | CNY 5.71 | +4.20% | CNY 5.44 | CNY 5.80 | CNY 5.42 | 23.94M |
| 2026-06-09 | CNY 5.48 | -0.36% | CNY 5.54 | CNY 5.55 | CNY 5.41 | 9.11M |
| 2026-06-08 | CNY 5.50 | -4.18% | CNY 5.64 | CNY 5.71 | CNY 5.48 | 12.25M |
| 2026-06-05 | CNY 5.74 | +0.70% | CNY 5.70 | CNY 5.81 | CNY 5.68 | 11.84M |
| 2026-06-04 | CNY 5.70 | +2.15% | CNY 5.59 | CNY 5.72 | CNY 5.56 | 11.24M |
| 2026-06-03 | CNY 5.58 | -1.59% | CNY 5.65 | CNY 5.68 | CNY 5.53 | 10.58M |
| 2026-06-02 | CNY 5.67 | -2.41% | CNY 5.78 | CNY 5.81 | CNY 5.64 | 17.15M |
| 2026-06-01 | CNY 5.81 | +4.31% | CNY 5.97 | CNY 6.11 | CNY 5.66 | 26.07M |
| 2026-05-29 | CNY 5.57 | -0.36% | CNY 5.58 | CNY 5.64 | CNY 5.54 | 7.93M |
| 2026-05-28 | CNY 5.59 | +3.14% | CNY 5.41 | CNY 5.61 | CNY 5.40 | 13.05M |
| 2026-05-27 | CNY 5.42 | -1.99% | CNY 5.50 | CNY 5.53 | CNY 5.40 | 5.36M |
| 2026-05-26 | CNY 5.53 | +1.47% | CNY 5.44 | CNY 5.54 | CNY 5.38 | 7.24M |