Sichuan Meifeng Chemical Industry Co., Ltd. Class A 000731
SZSE · China · Process Industries
CNY 7.97-0.06 (-0.75%)
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 7.97 | -0.75% | CNY 8.00 | CNY 8.12 | CNY 7.94 | 8.99M |
| 2026-09-29 | CNY 8.03 | -0.50% | CNY 8.08 | CNY 8.14 | CNY 7.87 | 9.58M |
| 2026-09-28 | CNY 8.07 | +1.64% | CNY 7.94 | CNY 8.19 | CNY 7.90 | 13.21M |
| 2026-09-24 | CNY 7.94 | -2.93% | CNY 8.23 | CNY 8.23 | CNY 7.91 | 14.77M |
| 2026-09-23 | CNY 8.18 | -1.21% | CNY 8.21 | CNY 8.28 | CNY 8.15 | 11.28M |
| 2026-09-22 | CNY 8.28 | +0.61% | CNY 8.16 | CNY 8.32 | CNY 8.07 | 13.68M |
| 2026-09-21 | CNY 8.23 | +4.97% | CNY 7.84 | CNY 8.34 | CNY 7.68 | 24.46M |
| 2026-09-18 | CNY 7.84 | -1.13% | CNY 7.90 | CNY 7.90 | CNY 7.73 | 15.58M |
| 2026-09-17 | CNY 7.93 | -0.75% | CNY 8.00 | CNY 8.00 | CNY 7.59 | 36.81M |
| 2026-09-16 | CNY 7.99 | +10.06% | CNY 7.28 | CNY 7.99 | CNY 7.28 | 30.09M |
| 2026-09-15 | CNY 7.26 | -1.36% | CNY 7.35 | CNY 7.42 | CNY 7.24 | 10.22M |
| 2026-09-14 | CNY 7.36 | -1.08% | CNY 7.54 | CNY 7.55 | CNY 7.20 | 14.10M |
| 2026-09-11 | CNY 7.44 | -3.88% | CNY 7.74 | CNY 7.78 | CNY 7.36 | 21.82M |
| 2026-09-10 | CNY 7.74 | -1.53% | CNY 7.75 | CNY 7.92 | CNY 7.66 | 23.35M |
| 2026-09-09 | CNY 7.86 | +3.69% | CNY 7.50 | CNY 7.90 | CNY 7.33 | 33.19M |
| 2026-09-08 | CNY 7.58 | +1.61% | CNY 7.52 | CNY 7.69 | CNY 7.47 | 28.19M |
| 2026-09-07 | CNY 7.46 | -0.27% | CNY 7.36 | CNY 7.53 | CNY 7.24 | 19.76M |
| 2026-09-04 | CNY 7.48 | +1.22% | CNY 7.30 | CNY 7.58 | CNY 7.30 | 29.63M |
| 2026-09-03 | CNY 7.39 | +2.50% | CNY 7.32 | CNY 7.48 | CNY 7.22 | 41.01M |
| 2026-09-02 | CNY 7.21 | +1.84% | CNY 7.10 | CNY 7.46 | CNY 6.99 | 50.53M |
| 2026-09-01 | CNY 7.08 | +6.15% | CNY 6.73 | CNY 7.30 | CNY 6.69 | 44.64M |
| 2026-08-31 | CNY 6.67 | +2.14% | CNY 6.46 | CNY 6.73 | CNY 6.35 | 20.04M |
| 2026-08-28 | CNY 6.53 | +4.48% | CNY 6.28 | CNY 6.55 | CNY 6.24 | 19.58M |
| 2026-08-27 | CNY 6.25 | +0.64% | CNY 6.19 | CNY 6.26 | CNY 6.15 | 7.47M |
| 2026-08-26 | CNY 6.21 | +0.65% | CNY 6.14 | CNY 6.25 | CNY 6.11 | 5.47M |
| 2026-08-25 | CNY 6.17 | -0.64% | CNY 6.20 | CNY 6.24 | CNY 6.11 | 8.05M |
| 2026-08-24 | CNY 6.21 | +1.47% | CNY 6.14 | CNY 6.24 | CNY 6.12 | 8.14M |
| 2026-08-21 | CNY 6.12 | +0.33% | CNY 6.10 | CNY 6.13 | CNY 5.97 | 5.83M |
| 2026-08-20 | CNY 6.10 | -0.33% | CNY 6.14 | CNY 6.17 | CNY 6.01 | 7.56M |
| 2026-08-19 | CNY 6.12 | -0.65% | CNY 6.16 | CNY 6.22 | CNY 6.06 | 11.36M |
| 2026-08-18 | CNY 6.16 | +2.16% | CNY 6.04 | CNY 6.22 | CNY 5.99 | 12.57M |
| 2026-08-17 | CNY 6.03 | +4.15% | CNY 5.79 | CNY 6.04 | CNY 5.79 | 10.82M |
| 2026-08-14 | CNY 5.79 | -1.19% | CNY 5.84 | CNY 5.90 | CNY 5.78 | 4.74M |
| 2026-08-13 | CNY 5.86 | -1.18% | CNY 5.92 | CNY 5.97 | CNY 5.81 | 5.33M |
| 2026-08-12 | CNY 5.93 | +2.42% | CNY 5.80 | CNY 5.94 | CNY 5.77 | 7.48M |
| 2026-08-11 | CNY 5.79 | -1.70% | CNY 5.86 | CNY 5.89 | CNY 5.77 | 5.56M |
| 2026-08-10 | CNY 5.89 | +2.97% | CNY 5.71 | CNY 5.90 | CNY 5.70 | 8.29M |
| 2026-08-07 | CNY 5.72 | -1.55% | CNY 5.80 | CNY 5.80 | CNY 5.63 | 5.19M |
| 2026-08-06 | CNY 5.81 | +0.52% | CNY 5.75 | CNY 5.82 | CNY 5.68 | 5.50M |
| 2026-08-05 | CNY 5.78 | -1.20% | CNY 5.83 | CNY 5.87 | CNY 5.75 | 5.74M |
| 2026-08-04 | CNY 5.85 | -1.68% | CNY 5.95 | CNY 5.98 | CNY 5.82 | 6.68M |
| 2026-08-03 | CNY 5.95 | +1.71% | CNY 5.84 | CNY 5.96 | CNY 5.82 | 5.35M |
| 2026-07-31 | CNY 5.85 | +0.69% | CNY 5.84 | CNY 5.89 | CNY 5.79 | 5.71M |
| 2026-07-30 | CNY 5.81 | -1.02% | CNY 5.87 | CNY 5.94 | CNY 5.80 | 6.84M |
| 2026-07-29 | CNY 5.87 | +2.09% | CNY 5.72 | CNY 5.88 | CNY 5.72 | 6.24M |
| 2026-07-28 | CNY 5.75 | +0.35% | CNY 5.73 | CNY 5.76 | CNY 5.66 | 3.53M |
| 2026-07-27 | CNY 5.73 | +0.35% | CNY 5.70 | CNY 5.75 | CNY 5.63 | 4.80M |
| 2026-07-24 | CNY 5.71 | -2.89% | CNY 5.84 | CNY 5.91 | CNY 5.66 | 7.97M |
| 2026-07-23 | CNY 5.88 | +0.17% | CNY 5.84 | CNY 5.94 | CNY 5.81 | 7.23M |
| 2026-07-22 | CNY 5.87 | -2.81% | CNY 6.04 | CNY 6.04 | CNY 5.81 | 12.94M |
| 2026-07-21 | CNY 6.04 | -0.98% | CNY 6.13 | CNY 6.14 | CNY 5.94 | 18.58M |
| 2026-07-20 | CNY 6.10 | +5.54% | CNY 5.75 | CNY 6.22 | CNY 5.74 | 28.46M |
| 2026-07-17 | CNY 5.78 | -1.87% | CNY 5.89 | CNY 6.04 | CNY 5.74 | 10.29M |
| 2026-07-16 | CNY 5.89 | +1.03% | CNY 5.82 | CNY 5.94 | CNY 5.68 | 11.14M |
| 2026-07-15 | CNY 5.83 | +0.52% | CNY 5.65 | CNY 5.91 | CNY 5.62 | 9.99M |
| 2026-07-14 | CNY 5.80 | +0.17% | CNY 5.75 | CNY 5.89 | CNY 5.68 | 10.90M |
| 2026-07-13 | CNY 5.79 | -0.17% | CNY 5.71 | CNY 6.05 | CNY 5.69 | 17.44M |
| 2026-07-10 | CNY 5.80 | -0.17% | CNY 5.77 | CNY 5.86 | CNY 5.52 | 15.12M |
| 2026-07-09 | CNY 5.81 | +3.75% | CNY 5.60 | CNY 5.82 | CNY 5.42 | 19.71M |
| 2026-07-08 | CNY 5.60 | +3.51% | CNY 5.42 | CNY 5.66 | CNY 5.39 | 14.34M |
| 2026-07-07 | CNY 5.41 | +0.74% | CNY 5.33 | CNY 5.43 | CNY 5.25 | 9.28M |
| 2026-07-06 | CNY 5.37 | +1.70% | CNY 5.28 | CNY 5.46 | CNY 5.25 | 7.72M |
| 2026-07-03 | CNY 5.28 | +0.38% | CNY 5.26 | CNY 5.32 | CNY 5.21 | 5.96M |
| 2026-07-02 | CNY 5.26 | +0.77% | CNY 5.22 | CNY 5.32 | CNY 5.15 | 7.13M |
| 2026-07-01 | CNY 5.22 | +2.15% | CNY 5.11 | CNY 5.32 | CNY 5.06 | 8.90M |
| 2026-06-30 | CNY 5.11 | -2.11% | CNY 5.19 | CNY 5.22 | CNY 5.07 | 8.67M |
| 2026-06-29 | CNY 5.22 | +0.19% | CNY 5.42 | CNY 5.54 | CNY 5.09 | 10.68M |
| 2026-06-26 | CNY 5.21 | -0.95% | CNY 5.23 | CNY 5.38 | CNY 5.13 | 10.82M |
| 2026-06-25 | CNY 5.26 | -2.59% | CNY 5.36 | CNY 5.41 | CNY 5.20 | 8.89M |
| 2026-06-24 | CNY 5.40 | -3.57% | CNY 5.55 | CNY 5.62 | CNY 5.38 | 8.94M |
| 2026-06-23 | CNY 5.60 | -0.71% | CNY 5.59 | CNY 5.76 | CNY 5.57 | 8.48M |
| 2026-06-22 | CNY 5.64 | +2.92% | CNY 5.46 | CNY 5.66 | CNY 5.31 | 8.45M |
| 2026-06-18 | CNY 5.48 | -2.49% | CNY 5.60 | CNY 5.60 | CNY 5.48 | 5.91M |
| 2026-06-17 | CNY 5.62 | -3.27% | CNY 5.82 | CNY 5.84 | CNY 5.58 | 8.04M |
| 2026-06-16 | CNY 5.81 | -1.53% | CNY 5.90 | CNY 5.90 | CNY 5.79 | 4.63M |
| 2026-06-15 | CNY 5.90 | -0.17% | CNY 5.91 | CNY 6.01 | CNY 5.87 | 5.36M |
| 2026-06-12 | CNY 5.91 | +0.51% | CNY 5.87 | CNY 5.97 | CNY 5.74 | 8.12M |
| 2026-06-11 | CNY 5.88 | +1.73% | CNY 5.78 | CNY 5.94 | CNY 5.74 | 8.44M |
| 2026-06-10 | CNY 5.78 | -1.20% | CNY 5.83 | CNY 5.87 | CNY 5.70 | 5.01M |
| 2026-06-09 | CNY 5.85 | -2.34% | CNY 5.99 | CNY 6.01 | CNY 5.81 | 7.43M |
| 2026-06-08 | CNY 5.99 | +0.84% | CNY 5.88 | CNY 6.09 | CNY 5.83 | 8.86M |
| 2026-06-05 | CNY 5.94 | +0.34% | CNY 5.91 | CNY 6.01 | CNY 5.84 | 6.23M |
| 2026-06-04 | CNY 5.92 | -2.63% | CNY 6.07 | CNY 6.07 | CNY 5.87 | 6.35M |
| 2026-06-03 | CNY 6.08 | 0.00% | CNY 6.08 | CNY 6.09 | CNY 5.99 | 4.68M |
| 2026-06-02 | CNY 6.08 | -1.46% | CNY 6.18 | CNY 6.19 | CNY 6.03 | 6.00M |
| 2026-06-01 | CNY 6.17 | +1.82% | CNY 6.06 | CNY 6.20 | CNY 6.00 | 6.90M |
| 2026-05-29 | CNY 6.06 | +0.17% | CNY 6.03 | CNY 6.12 | CNY 6.03 | 6.10M |
| 2026-05-28 | CNY 6.05 | +0.83% | CNY 5.98 | CNY 6.07 | CNY 5.95 | 5.72M |
| 2026-05-27 | CNY 6.00 | -0.99% | CNY 6.09 | CNY 6.09 | CNY 5.92 | 7.14M |
| 2026-05-26 | CNY 6.06 | -2.42% | CNY 6.15 | CNY 6.17 | CNY 6.01 | 10.16M |