Shenzhen Megmeet Electrical Co., Ltd. Class A 002851
SZSE · China · Producer Manufacturing
CNY 115.72-2.78 (-2.35%)
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 115.72 | -2.35% | CNY 120.00 | CNY 120.12 | CNY 115.51 | 16.12M |
| 2026-09-29 | CNY 118.50 | +2.69% | CNY 114.54 | CNY 120.00 | CNY 114.32 | 26.88M |
| 2026-09-28 | CNY 115.40 | -5.88% | CNY 123.00 | CNY 126.20 | CNY 113.83 | 37.60M |
| 2026-09-24 | CNY 122.61 | -0.20% | CNY 121.80 | CNY 129.27 | CNY 119.10 | 41.05M |
| 2026-09-23 | CNY 122.85 | -0.12% | CNY 124.38 | CNY 126.20 | CNY 122.55 | 17.62M |
| 2026-09-22 | CNY 123.00 | -1.44% | CNY 126.27 | CNY 127.50 | CNY 122.52 | 21.13M |
| 2026-09-21 | CNY 124.80 | -1.58% | CNY 127.79 | CNY 129.60 | CNY 123.80 | 22.21M |
| 2026-09-18 | CNY 126.80 | +4.63% | CNY 123.78 | CNY 127.68 | CNY 120.21 | 32.20M |
| 2026-09-17 | CNY 121.19 | -0.37% | CNY 120.81 | CNY 125.71 | CNY 120.49 | 21.17M |
| 2026-09-16 | CNY 121.64 | +2.45% | CNY 119.07 | CNY 122.60 | CNY 116.16 | 25.91M |
| 2026-09-15 | CNY 118.73 | -0.57% | CNY 118.90 | CNY 124.68 | CNY 118.41 | 29.12M |
| 2026-09-14 | CNY 119.41 | -5.00% | CNY 122.82 | CNY 123.00 | CNY 117.00 | 25.80M |
| 2026-09-11 | CNY 125.70 | -1.64% | CNY 125.89 | CNY 127.39 | CNY 120.05 | 24.65M |
| 2026-09-10 | CNY 127.80 | +0.58% | CNY 125.13 | CNY 129.10 | CNY 124.50 | 19.30M |
| 2026-09-09 | CNY 127.06 | -1.20% | CNY 129.99 | CNY 130.88 | CNY 125.91 | 22.62M |
| 2026-09-08 | CNY 128.60 | -2.60% | CNY 135.00 | CNY 135.56 | CNY 126.60 | 30.82M |
| 2026-09-07 | CNY 132.03 | +8.96% | CNY 123.99 | CNY 132.20 | CNY 123.00 | 37.77M |
| 2026-09-04 | CNY 121.17 | -4.70% | CNY 128.40 | CNY 129.99 | CNY 120.08 | 33.40M |
| 2026-09-03 | CNY 127.14 | +7.25% | CNY 121.30 | CNY 130.41 | CNY 117.60 | 43.21M |
| 2026-09-02 | CNY 118.55 | -4.60% | CNY 121.88 | CNY 125.00 | CNY 118.27 | 25.79M |
| 2026-09-01 | CNY 124.26 | -4.85% | CNY 138.60 | CNY 139.60 | CNY 124.23 | 32.35M |
| 2026-08-31 | CNY 130.60 | +3.69% | CNY 121.75 | CNY 131.00 | CNY 121.75 | 28.19M |
| 2026-08-28 | CNY 125.95 | -1.34% | CNY 130.00 | CNY 133.98 | CNY 125.68 | 33.95M |
| 2026-08-27 | CNY 127.66 | +3.70% | CNY 125.80 | CNY 128.00 | CNY 123.12 | 29.20M |
| 2026-08-26 | CNY 123.11 | +1.48% | CNY 121.05 | CNY 124.44 | CNY 119.16 | 20.23M |
| 2026-08-25 | CNY 121.32 | +1.23% | CNY 117.00 | CNY 122.79 | CNY 115.76 | 20.23M |
| 2026-08-24 | CNY 119.84 | -6.42% | CNY 126.78 | CNY 127.93 | CNY 116.00 | 27.78M |
| 2026-08-21 | CNY 128.06 | +8.27% | CNY 118.83 | CNY 129.98 | CNY 117.06 | 34.28M |
| 2026-08-20 | CNY 118.28 | -0.21% | CNY 118.53 | CNY 121.84 | CNY 115.17 | 29.23M |
| 2026-08-19 | CNY 118.53 | -10.00% | CNY 126.00 | CNY 127.15 | CNY 118.53 | 31.21M |
| 2026-08-18 | CNY 131.70 | -2.80% | CNY 135.75 | CNY 136.55 | CNY 128.21 | 30.62M |
| 2026-08-17 | CNY 135.50 | +3.12% | CNY 133.50 | CNY 135.79 | CNY 129.50 | 23.47M |
| 2026-08-14 | CNY 131.40 | -0.35% | CNY 132.10 | CNY 134.50 | CNY 128.62 | 31.02M |
| 2026-08-13 | CNY 131.86 | +4.93% | CNY 129.64 | CNY 138.23 | CNY 129.00 | 43.94M |
| 2026-08-12 | CNY 125.66 | +5.60% | CNY 120.80 | CNY 127.30 | CNY 119.15 | 25.27M |
| 2026-08-11 | CNY 119.00 | -1.41% | CNY 119.82 | CNY 122.80 | CNY 117.48 | 21.35M |
| 2026-08-10 | CNY 120.70 | -2.97% | CNY 129.43 | CNY 130.80 | CNY 117.85 | 30.53M |
| 2026-08-07 | CNY 124.40 | +2.56% | CNY 123.48 | CNY 126.80 | CNY 120.75 | 31.16M |
| 2026-08-06 | CNY 121.30 | +4.12% | CNY 115.85 | CNY 123.37 | CNY 112.50 | 33.94M |
| 2026-08-05 | CNY 116.50 | +9.08% | CNY 101.00 | CNY 117.48 | CNY 101.00 | 38.66M |
| 2026-08-04 | CNY 106.80 | +8.03% | CNY 103.30 | CNY 107.71 | CNY 100.91 | 34.31M |
| 2026-08-03 | CNY 98.86 | -7.13% | CNY 106.50 | CNY 106.80 | CNY 97.74 | 33.57M |
| 2026-07-31 | CNY 106.45 | +10.00% | CNY 106.00 | CNY 106.45 | CNY 102.18 | 29.32M |
| 2026-07-30 | CNY 96.77 | -10.00% | CNY 106.75 | CNY 107.43 | CNY 96.77 | 37.25M |
| 2026-07-29 | CNY 107.52 | -8.55% | CNY 111.48 | CNY 113.20 | CNY 105.81 | 38.57M |
| 2026-07-28 | CNY 117.57 | -10.00% | CNY 123.00 | CNY 124.94 | CNY 117.57 | 18.63M |
| 2026-07-27 | CNY 130.63 | +6.84% | CNY 122.29 | CNY 133.27 | CNY 118.10 | 27.79M |
| 2026-07-24 | CNY 122.27 | -4.33% | CNY 124.45 | CNY 127.48 | CNY 121.30 | 17.61M |
| 2026-07-23 | CNY 127.80 | -2.99% | CNY 135.00 | CNY 135.35 | CNY 126.26 | 21.84M |
| 2026-07-22 | CNY 131.74 | -2.57% | CNY 138.77 | CNY 144.44 | CNY 130.20 | 36.55M |
| 2026-07-21 | CNY 135.22 | +10.00% | CNY 125.38 | CNY 135.22 | CNY 122.00 | 36.66M |
| 2026-07-20 | CNY 122.93 | -10.00% | CNY 133.31 | CNY 133.60 | CNY 122.93 | 34.95M |
| 2026-07-17 | CNY 136.59 | -10.00% | CNY 143.43 | CNY 146.43 | CNY 136.59 | 27.10M |
| 2026-07-16 | CNY 151.77 | -10.00% | CNY 156.55 | CNY 159.55 | CNY 151.77 | 34.67M |
| 2026-07-15 | CNY 168.63 | -2.05% | CNY 167.67 | CNY 176.53 | CNY 165.03 | 45.48M |
| 2026-07-14 | CNY 172.16 | +8.49% | CNY 159.75 | CNY 174.56 | CNY 157.00 | 51.45M |
| 2026-07-13 | CNY 158.69 | -1.92% | CNY 161.96 | CNY 170.55 | CNY 157.22 | 40.21M |
| 2026-07-10 | CNY 161.79 | +1.38% | CNY 167.56 | CNY 173.86 | CNY 161.56 | 49.41M |
| 2026-07-09 | CNY 159.59 | +10.00% | CNY 149.98 | CNY 159.59 | CNY 149.97 | 44.46M |
| 2026-07-08 | CNY 145.08 | -2.99% | CNY 152.14 | CNY 154.80 | CNY 144.76 | 23.85M |
| 2026-07-07 | CNY 149.55 | -1.35% | CNY 156.80 | CNY 160.65 | CNY 148.00 | 30.89M |
| 2026-07-06 | CNY 151.59 | +2.69% | CNY 148.79 | CNY 160.80 | CNY 146.66 | 30.18M |
| 2026-07-03 | CNY 147.62 | +0.44% | CNY 146.76 | CNY 153.68 | CNY 145.30 | 24.65M |
| 2026-07-02 | CNY 146.97 | -6.06% | CNY 149.50 | CNY 155.83 | CNY 146.00 | 27.19M |
| 2026-07-01 | CNY 156.45 | -6.42% | CNY 165.00 | CNY 168.78 | CNY 154.00 | 38.84M |
| 2026-06-30 | CNY 167.18 | +3.63% | CNY 162.22 | CNY 171.66 | CNY 160.20 | 41.05M |
| 2026-06-29 | CNY 161.32 | +0.35% | CNY 160.77 | CNY 169.41 | CNY 157.01 | 40.46M |
| 2026-06-26 | CNY 160.76 | -6.52% | CNY 172.12 | CNY 175.66 | CNY 154.83 | 53.55M |
| 2026-06-25 | CNY 171.98 | +0.98% | CNY 173.08 | CNY 174.50 | CNY 166.11 | 41.15M |
| 2026-06-24 | CNY 170.31 | -1.58% | CNY 171.14 | CNY 175.38 | CNY 168.00 | 27.87M |
| 2026-06-23 | CNY 173.05 | -8.34% | CNY 188.97 | CNY 189.98 | CNY 169.97 | 34.12M |
| 2026-06-22 | CNY 188.79 | +5.18% | CNY 181.91 | CNY 189.50 | CNY 173.69 | 37.24M |
| 2026-06-18 | CNY 179.50 | +0.34% | CNY 176.75 | CNY 182.60 | CNY 172.88 | 32.18M |
| 2026-06-17 | CNY 178.90 | +9.33% | CNY 169.07 | CNY 179.98 | CNY 168.00 | 62.08M |
| 2026-06-16 | CNY 163.64 | +10.00% | CNY 158.58 | CNY 163.64 | CNY 157.00 | 29.86M |
| 2026-06-15 | CNY 148.76 | +10.00% | CNY 140.51 | CNY 148.76 | CNY 140.38 | 19.92M |
| 2026-06-12 | CNY 135.24 | -2.99% | CNY 144.00 | CNY 144.61 | CNY 135.20 | 29.23M |
| 2026-06-11 | CNY 139.41 | -4.26% | CNY 146.00 | CNY 148.52 | CNY 137.25 | 39.56M |
| 2026-06-10 | CNY 145.61 | -10.00% | CNY 151.55 | CNY 153.00 | CNY 145.61 | 40.98M |
| 2026-06-09 | CNY 161.79 | +8.58% | CNY 159.00 | CNY 163.63 | CNY 149.13 | 43.26M |
| 2026-06-08 | CNY 149.00 | +1.71% | CNY 142.22 | CNY 157.03 | CNY 140.88 | 44.10M |
| 2026-06-05 | CNY 146.50 | -4.94% | CNY 155.01 | CNY 158.73 | CNY 145.51 | 41.79M |
| 2026-06-04 | CNY 154.11 | -2.45% | CNY 153.33 | CNY 161.11 | CNY 152.90 | 44.65M |
| 2026-06-03 | CNY 157.98 | +6.78% | CNY 148.00 | CNY 162.75 | CNY 145.50 | 67.81M |
| 2026-06-02 | CNY 147.95 | +10.00% | CNY 140.00 | CNY 147.95 | CNY 140.00 | 33.61M |
| 2026-06-01 | CNY 134.50 | +6.70% | CNY 129.85 | CNY 138.66 | CNY 125.01 | 44.80M |
| 2026-05-29 | CNY 126.05 | -6.97% | CNY 140.00 | CNY 140.91 | CNY 123.50 | 32.18M |
| 2026-05-28 | CNY 135.49 | -0.27% | CNY 135.85 | CNY 137.37 | CNY 131.83 | 20.60M |
| 2026-05-27 | CNY 135.86 | -1.54% | CNY 137.89 | CNY 145.38 | CNY 135.00 | 32.65M |
| 2026-05-26 | CNY 137.99 | +4.25% | CNY 134.00 | CNY 139.39 | CNY 132.65 | 37.53M |