Meter Instruments Co., Ltd. Class A 301006
SZSE · China · Producer Manufacturing
CNY 13.87-0.23 (-1.63%)
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 13.87 | -1.63% | CNY 14.16 | CNY 14.22 | CNY 13.83 | 950.60K |
| 2026-09-29 | CNY 14.10 | +2.47% | CNY 13.83 | CNY 14.15 | CNY 13.73 | 1.31M |
| 2026-09-28 | CNY 13.76 | -1.08% | CNY 13.86 | CNY 14.05 | CNY 13.72 | 1.55M |
| 2026-09-24 | CNY 13.91 | -0.57% | CNY 13.92 | CNY 14.12 | CNY 13.85 | 1.16M |
| 2026-09-23 | CNY 13.99 | +1.30% | CNY 13.94 | CNY 14.07 | CNY 13.67 | 1.74M |
| 2026-09-22 | CNY 13.81 | +1.92% | CNY 13.57 | CNY 14.03 | CNY 13.43 | 2.14M |
| 2026-09-21 | CNY 13.55 | +3.91% | CNY 13.04 | CNY 13.58 | CNY 13.03 | 1.61M |
| 2026-09-18 | CNY 13.04 | +0.38% | CNY 13.04 | CNY 13.20 | CNY 13.01 | 1.40M |
| 2026-09-17 | CNY 12.99 | +1.48% | CNY 12.69 | CNY 13.05 | CNY 12.51 | 1.87M |
| 2026-09-16 | CNY 12.80 | +0.63% | CNY 12.72 | CNY 12.99 | CNY 12.53 | 1.88M |
| 2026-09-15 | CNY 12.72 | -4.72% | CNY 13.60 | CNY 13.60 | CNY 12.66 | 3.06M |
| 2026-09-14 | CNY 13.35 | +0.53% | CNY 13.15 | CNY 13.62 | CNY 13.05 | 2.85M |
| 2026-09-11 | CNY 13.28 | -4.12% | CNY 13.85 | CNY 14.55 | CNY 13.11 | 3.41M |
| 2026-09-10 | CNY 13.85 | -1.70% | CNY 14.05 | CNY 14.05 | CNY 13.65 | 1.27M |
| 2026-09-09 | CNY 14.09 | -0.98% | CNY 14.25 | CNY 14.29 | CNY 13.89 | 1.56M |
| 2026-09-08 | CNY 14.23 | +2.23% | CNY 13.98 | CNY 14.28 | CNY 13.86 | 1.09M |
| 2026-09-07 | CNY 13.92 | +0.87% | CNY 13.78 | CNY 14.13 | CNY 13.78 | 1.63M |
| 2026-09-04 | CNY 13.80 | -0.14% | CNY 13.82 | CNY 14.11 | CNY 13.66 | 1.25M |
| 2026-09-03 | CNY 13.82 | -2.47% | CNY 14.22 | CNY 14.36 | CNY 13.76 | 1.14M |
| 2026-09-02 | CNY 14.17 | -0.07% | CNY 14.10 | CNY 14.23 | CNY 13.89 | 1.06M |
| 2026-09-01 | CNY 14.18 | -0.07% | CNY 14.15 | CNY 14.35 | CNY 14.05 | 1.14M |
| 2026-08-31 | CNY 14.19 | +2.68% | CNY 13.72 | CNY 14.23 | CNY 13.68 | 1.45M |
| 2026-08-28 | CNY 13.82 | +0.95% | CNY 13.71 | CNY 13.90 | CNY 13.68 | 1.23M |
| 2026-08-27 | CNY 13.69 | -0.51% | CNY 13.69 | CNY 13.84 | CNY 13.60 | 1.42M |
| 2026-08-26 | CNY 13.76 | -1.36% | CNY 13.89 | CNY 13.95 | CNY 13.47 | 2.25M |
| 2026-08-25 | CNY 13.95 | +3.33% | CNY 13.57 | CNY 14.06 | CNY 13.47 | 1.54M |
| 2026-08-24 | CNY 13.50 | -1.82% | CNY 13.75 | CNY 13.81 | CNY 13.40 | 1.20M |
| 2026-08-21 | CNY 13.75 | -0.36% | CNY 13.73 | CNY 13.89 | CNY 13.37 | 1.37M |
| 2026-08-20 | CNY 13.80 | +3.45% | CNY 13.47 | CNY 13.85 | CNY 13.37 | 1.55M |
| 2026-08-19 | CNY 13.34 | -3.12% | CNY 13.71 | CNY 13.76 | CNY 13.30 | 1.31M |
| 2026-08-18 | CNY 13.77 | -0.43% | CNY 13.81 | CNY 13.88 | CNY 13.64 | 1.15M |
| 2026-08-17 | CNY 13.83 | +1.99% | CNY 13.66 | CNY 13.87 | CNY 13.45 | 1.09M |
| 2026-08-14 | CNY 13.56 | +0.82% | CNY 13.45 | CNY 13.64 | CNY 13.34 | 1.11M |
| 2026-08-13 | CNY 13.45 | -1.39% | CNY 13.64 | CNY 13.74 | CNY 13.41 | 1.19M |
| 2026-08-12 | CNY 13.64 | +0.22% | CNY 13.67 | CNY 13.73 | CNY 13.57 | 922.90K |
| 2026-08-11 | CNY 13.61 | -1.73% | CNY 13.77 | CNY 13.83 | CNY 13.46 | 1.79M |
| 2026-08-10 | CNY 13.85 | +3.59% | CNY 13.36 | CNY 13.90 | CNY 13.19 | 1.85M |
| 2026-08-07 | CNY 13.37 | +0.91% | CNY 13.26 | CNY 13.45 | CNY 13.04 | 1.80M |
| 2026-08-06 | CNY 13.25 | +1.38% | CNY 13.09 | CNY 13.25 | CNY 12.94 | 1.57M |
| 2026-08-05 | CNY 13.07 | -0.38% | CNY 13.20 | CNY 13.35 | CNY 12.91 | 1.82M |
| 2026-08-04 | CNY 13.12 | +0.61% | CNY 13.11 | CNY 13.36 | CNY 12.99 | 2.16M |
| 2026-08-03 | CNY 13.04 | +3.41% | CNY 12.61 | CNY 13.10 | CNY 12.52 | 2.00M |
| 2026-07-31 | CNY 12.61 | +3.02% | CNY 12.31 | CNY 12.62 | CNY 12.27 | 1.66M |
| 2026-07-30 | CNY 12.24 | +0.91% | CNY 12.13 | CNY 12.43 | CNY 11.95 | 2.18M |
| 2026-07-29 | CNY 12.13 | +2.54% | CNY 11.77 | CNY 12.24 | CNY 11.77 | 2.11M |
| 2026-07-28 | CNY 11.83 | -0.17% | CNY 11.80 | CNY 12.08 | CNY 11.80 | 1.55M |
| 2026-07-27 | CNY 11.85 | +4.22% | CNY 11.36 | CNY 11.95 | CNY 11.35 | 2.19M |
| 2026-07-24 | CNY 11.37 | -3.15% | CNY 11.60 | CNY 11.66 | CNY 11.26 | 1.53M |
| 2026-07-23 | CNY 11.74 | +3.89% | CNY 11.26 | CNY 11.75 | CNY 11.21 | 1.87M |
| 2026-07-22 | CNY 11.30 | -2.92% | CNY 11.54 | CNY 11.70 | CNY 11.20 | 2.13M |
| 2026-07-21 | CNY 11.64 | -2.59% | CNY 11.80 | CNY 11.89 | CNY 11.00 | 3.36M |
| 2026-07-20 | CNY 11.95 | -1.89% | CNY 12.21 | CNY 12.71 | CNY 11.58 | 2.36M |
| 2026-07-17 | CNY 12.18 | -4.17% | CNY 12.76 | CNY 12.99 | CNY 12.15 | 2.13M |
| 2026-07-16 | CNY 12.71 | -0.47% | CNY 12.65 | CNY 12.99 | CNY 12.41 | 1.79M |
| 2026-07-15 | CNY 12.77 | +0.79% | CNY 12.66 | CNY 12.87 | CNY 12.51 | 1.15M |
| 2026-07-14 | CNY 12.67 | +3.68% | CNY 12.22 | CNY 12.70 | CNY 12.05 | 1.54M |
| 2026-07-13 | CNY 12.22 | -4.61% | CNY 12.81 | CNY 12.85 | CNY 12.13 | 1.77M |
| 2026-07-10 | CNY 12.81 | +2.56% | CNY 12.47 | CNY 13.10 | CNY 12.30 | 1.88M |
| 2026-07-09 | CNY 12.49 | -0.24% | CNY 12.55 | CNY 12.68 | CNY 12.09 | 1.52M |
| 2026-07-08 | CNY 12.52 | -1.26% | CNY 12.70 | CNY 12.70 | CNY 12.25 | 1.42M |
| 2026-07-07 | CNY 12.68 | -2.98% | CNY 13.08 | CNY 13.13 | CNY 12.55 | 1.53M |
| 2026-07-06 | CNY 13.07 | -1.88% | CNY 13.39 | CNY 13.46 | CNY 13.04 | 1.62M |
| 2026-07-03 | CNY 13.32 | +3.58% | CNY 12.99 | CNY 13.43 | CNY 12.87 | 2.41M |
| 2026-07-02 | CNY 12.86 | -1.08% | CNY 13.09 | CNY 13.44 | CNY 12.72 | 2.36M |
| 2026-07-01 | CNY 13.00 | +3.59% | CNY 12.54 | CNY 13.23 | CNY 12.45 | 2.47M |
| 2026-06-30 | CNY 12.55 | -1.49% | CNY 12.64 | CNY 12.88 | CNY 12.40 | 1.96M |
| 2026-06-29 | CNY 12.74 | +1.51% | CNY 12.67 | CNY 12.83 | CNY 12.14 | 2.87M |
| 2026-06-26 | CNY 12.55 | -3.09% | CNY 12.75 | CNY 12.85 | CNY 12.33 | 2.29M |
| 2026-06-25 | CNY 12.95 | -3.43% | CNY 13.39 | CNY 13.41 | CNY 12.80 | 2.40M |
| 2026-06-24 | CNY 13.41 | -4.28% | CNY 14.01 | CNY 14.04 | CNY 13.29 | 1.95M |
| 2026-06-23 | CNY 14.01 | +1.89% | CNY 13.84 | CNY 14.28 | CNY 13.52 | 2.02M |
| 2026-06-22 | CNY 13.75 | +2.23% | CNY 13.44 | CNY 13.92 | CNY 13.06 | 2.83M |
| 2026-06-18 | CNY 13.45 | -1.82% | CNY 13.56 | CNY 13.77 | CNY 13.27 | 1.84M |
| 2026-06-17 | CNY 13.70 | -2.70% | CNY 14.13 | CNY 14.13 | CNY 13.58 | 1.97M |
| 2026-06-16 | CNY 14.08 | -0.28% | CNY 14.08 | CNY 14.26 | CNY 13.68 | 1.65M |
| 2026-06-15 | CNY 14.12 | -1.12% | CNY 14.34 | CNY 14.78 | CNY 13.89 | 1.96M |
| 2026-06-12 | CNY 14.28 | +1.93% | CNY 14.26 | CNY 14.64 | CNY 14.02 | 2.21M |
| 2026-06-11 | CNY 14.01 | -2.03% | CNY 14.17 | CNY 14.35 | CNY 13.71 | 1.77M |
| 2026-06-10 | CNY 14.30 | -1.79% | CNY 14.40 | CNY 14.65 | CNY 13.94 | 1.81M |
| 2026-06-09 | CNY 14.56 | +1.04% | CNY 14.48 | CNY 14.95 | CNY 14.29 | 2.12M |
| 2026-06-08 | CNY 14.41 | -3.74% | CNY 14.67 | CNY 15.21 | CNY 14.07 | 2.12M |
| 2026-06-05 | CNY 14.97 | +2.39% | CNY 14.61 | CNY 15.28 | CNY 14.24 | 2.37M |
| 2026-06-04 | CNY 14.62 | -2.14% | CNY 14.79 | CNY 15.03 | CNY 14.51 | 1.66M |
| 2026-06-03 | CNY 14.94 | -1.45% | CNY 15.13 | CNY 15.30 | CNY 14.81 | 1.71M |
| 2026-06-02 | CNY 15.16 | -2.63% | CNY 15.62 | CNY 15.85 | CNY 14.89 | 2.76M |
| 2026-06-01 | CNY 15.57 | +2.17% | CNY 15.08 | CNY 15.72 | CNY 14.86 | 2.59M |
| 2026-05-29 | CNY 15.24 | -3.48% | CNY 15.79 | CNY 16.00 | CNY 15.00 | 2.67M |
| 2026-05-28 | CNY 15.79 | -0.32% | CNY 15.78 | CNY 16.06 | CNY 15.31 | 2.32M |
| 2026-05-27 | CNY 15.84 | -4.23% | CNY 16.50 | CNY 16.97 | CNY 15.58 | 3.36M |
| 2026-05-26 | CNY 16.54 | +1.04% | CNY 16.28 | CNY 17.42 | CNY 16.14 | 4.80M |