MeiHua Holdings Group Co Ltd. Class A 600873
SSE · China · Consumer Non-Durables
CNY 7.48+0.24 (+3.31%)
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 7.48 | +3.31% | CNY 7.25 | CNY 7.50 | CNY 7.23 | 19.25M |
| 2026-09-29 | CNY 7.24 | -0.69% | CNY 7.31 | CNY 7.33 | CNY 7.21 | 14.87M |
| 2026-09-28 | CNY 7.29 | -0.95% | CNY 7.35 | CNY 7.36 | CNY 7.24 | 15.18M |
| 2026-09-24 | CNY 7.36 | -1.08% | CNY 7.41 | CNY 7.50 | CNY 7.33 | 19.38M |
| 2026-09-23 | CNY 7.44 | -0.93% | CNY 7.51 | CNY 7.57 | CNY 7.43 | 13.14M |
| 2026-09-22 | CNY 7.51 | -0.40% | CNY 7.56 | CNY 7.59 | CNY 7.50 | 13.99M |
| 2026-09-21 | CNY 7.54 | +0.13% | CNY 7.53 | CNY 7.57 | CNY 7.50 | 14.74M |
| 2026-09-18 | CNY 7.53 | +0.27% | CNY 7.50 | CNY 7.56 | CNY 7.46 | 14.74M |
| 2026-09-17 | CNY 7.51 | +0.54% | CNY 7.44 | CNY 7.52 | CNY 7.40 | 12.86M |
| 2026-09-16 | CNY 7.47 | -0.93% | CNY 7.53 | CNY 7.55 | CNY 7.43 | 19.57M |
| 2026-09-15 | CNY 7.54 | -1.05% | CNY 7.60 | CNY 7.62 | CNY 7.51 | 13.49M |
| 2026-09-14 | CNY 7.62 | +0.79% | CNY 7.56 | CNY 7.62 | CNY 7.47 | 18.36M |
| 2026-09-11 | CNY 7.56 | -2.07% | CNY 7.70 | CNY 7.72 | CNY 7.47 | 30.65M |
| 2026-09-10 | CNY 7.72 | -2.28% | CNY 7.87 | CNY 7.93 | CNY 7.72 | 26.56M |
| 2026-09-09 | CNY 7.90 | -0.25% | CNY 7.92 | CNY 8.04 | CNY 7.88 | 25.99M |
| 2026-09-08 | CNY 7.92 | +1.80% | CNY 7.79 | CNY 7.94 | CNY 7.76 | 25.03M |
| 2026-09-07 | CNY 7.78 | -0.51% | CNY 7.82 | CNY 7.85 | CNY 7.72 | 22.04M |
| 2026-09-04 | CNY 7.82 | +1.56% | CNY 7.70 | CNY 7.95 | CNY 7.70 | 32.02M |
| 2026-09-03 | CNY 7.70 | +1.32% | CNY 7.60 | CNY 7.75 | CNY 7.58 | 26.14M |
| 2026-09-02 | CNY 7.60 | -3.18% | CNY 7.82 | CNY 7.85 | CNY 7.57 | 44.75M |
| 2026-09-01 | CNY 7.85 | +0.64% | CNY 7.79 | CNY 7.95 | CNY 7.76 | 28.25M |
| 2026-08-31 | CNY 7.80 | -1.14% | CNY 7.85 | CNY 7.91 | CNY 7.74 | 32.07M |
| 2026-08-28 | CNY 7.89 | +1.28% | CNY 7.77 | CNY 7.93 | CNY 7.72 | 31.85M |
| 2026-08-27 | CNY 7.79 | -1.02% | CNY 7.85 | CNY 7.86 | CNY 7.65 | 39.35M |
| 2026-08-26 | CNY 7.87 | +0.25% | CNY 7.81 | CNY 7.95 | CNY 7.81 | 19.71M |
| 2026-08-25 | CNY 7.85 | -0.25% | CNY 7.85 | CNY 7.92 | CNY 7.78 | 18.35M |
| 2026-08-24 | CNY 7.87 | +1.42% | CNY 7.75 | CNY 7.90 | CNY 7.71 | 23.05M |
| 2026-08-21 | CNY 7.76 | -1.15% | CNY 7.81 | CNY 7.83 | CNY 7.70 | 24.74M |
| 2026-08-20 | CNY 7.85 | +1.29% | CNY 7.77 | CNY 7.93 | CNY 7.71 | 27.37M |
| 2026-08-19 | CNY 7.75 | -0.64% | CNY 7.77 | CNY 7.83 | CNY 7.68 | 26.88M |
| 2026-08-18 | CNY 7.80 | -1.27% | CNY 7.87 | CNY 7.98 | CNY 7.76 | 38.92M |
| 2026-08-17 | CNY 7.90 | -0.63% | CNY 7.93 | CNY 8.03 | CNY 7.80 | 32.36M |
| 2026-08-14 | CNY 7.95 | +0.38% | CNY 7.90 | CNY 8.05 | CNY 7.87 | 22.81M |
| 2026-08-13 | CNY 7.92 | 0.00% | CNY 7.92 | CNY 7.96 | CNY 7.75 | 24.19M |
| 2026-08-12 | CNY 7.92 | -0.50% | CNY 7.92 | CNY 7.97 | CNY 7.85 | 15.14M |
| 2026-08-11 | CNY 7.96 | -1.85% | CNY 8.15 | CNY 8.16 | CNY 7.92 | 26.68M |
| 2026-08-10 | CNY 8.11 | +2.92% | CNY 7.89 | CNY 8.16 | CNY 7.82 | 37.47M |
| 2026-08-07 | CNY 7.88 | -0.25% | CNY 7.87 | CNY 8.14 | CNY 7.83 | 31.05M |
| 2026-08-06 | CNY 7.90 | -0.38% | CNY 7.93 | CNY 8.03 | CNY 7.79 | 27.87M |
| 2026-08-05 | CNY 7.93 | -0.88% | CNY 7.98 | CNY 8.03 | CNY 7.86 | 24.34M |
| 2026-08-04 | CNY 8.00 | -2.20% | CNY 8.18 | CNY 8.24 | CNY 8.00 | 26.12M |
| 2026-08-03 | CNY 8.18 | +0.62% | CNY 8.08 | CNY 8.33 | CNY 8.00 | 35.97M |
| 2026-07-31 | CNY 8.13 | +0.49% | CNY 8.09 | CNY 8.14 | CNY 7.91 | 41.60M |
| 2026-07-30 | CNY 8.09 | -1.58% | CNY 8.16 | CNY 8.30 | CNY 8.00 | 35.45M |
| 2026-07-29 | CNY 8.22 | +0.24% | CNY 8.20 | CNY 8.35 | CNY 8.14 | 35.63M |
| 2026-07-28 | CNY 8.20 | -1.91% | CNY 8.37 | CNY 8.37 | CNY 8.09 | 26.85M |
| 2026-07-27 | CNY 8.36 | +1.33% | CNY 8.24 | CNY 8.39 | CNY 8.20 | 16.90M |
| 2026-07-24 | CNY 8.25 | -2.14% | CNY 8.48 | CNY 8.54 | CNY 8.25 | 14.38M |
| 2026-07-23 | CNY 8.43 | -0.12% | CNY 8.42 | CNY 8.44 | CNY 8.26 | 17.02M |
| 2026-07-22 | CNY 8.44 | -4.42% | CNY 8.42 | CNY 8.45 | CNY 8.23 | 32.79M |
| 2026-07-21 | CNY 8.83 | +0.57% | CNY 8.74 | CNY 9.11 | CNY 8.70 | 37.69M |
| 2026-07-20 | CNY 8.78 | +2.93% | CNY 8.57 | CNY 8.82 | CNY 8.45 | 31.63M |
| 2026-07-17 | CNY 8.53 | -1.50% | CNY 8.66 | CNY 8.78 | CNY 8.52 | 24.14M |
| 2026-07-16 | CNY 8.66 | +0.46% | CNY 8.63 | CNY 8.78 | CNY 8.50 | 25.15M |
| 2026-07-15 | CNY 8.62 | +3.23% | CNY 8.30 | CNY 8.62 | CNY 8.29 | 28.82M |
| 2026-07-14 | CNY 8.35 | +0.60% | CNY 8.31 | CNY 8.44 | CNY 8.24 | 25.26M |
| 2026-07-13 | CNY 8.30 | +2.98% | CNY 7.98 | CNY 8.38 | CNY 7.93 | 35.81M |
| 2026-07-10 | CNY 8.06 | -0.86% | CNY 8.13 | CNY 8.19 | CNY 8.01 | 17.00M |
| 2026-07-09 | CNY 8.13 | 0.00% | CNY 8.12 | CNY 8.20 | CNY 8.02 | 20.14M |
| 2026-07-08 | CNY 8.13 | +0.49% | CNY 8.07 | CNY 8.29 | CNY 8.00 | 21.96M |
| 2026-07-07 | CNY 8.09 | +0.37% | CNY 8.07 | CNY 8.13 | CNY 7.95 | 21.49M |
| 2026-07-06 | CNY 8.06 | +1.90% | CNY 7.93 | CNY 8.15 | CNY 7.86 | 24.76M |
| 2026-07-03 | CNY 7.91 | -0.13% | CNY 7.95 | CNY 7.99 | CNY 7.77 | 22.23M |
| 2026-07-02 | CNY 7.92 | +5.60% | CNY 7.47 | CNY 7.96 | CNY 7.42 | 43.03M |
| 2026-07-01 | CNY 7.50 | +2.04% | CNY 7.35 | CNY 7.58 | CNY 7.27 | 23.86M |
| 2026-06-30 | CNY 7.35 | -1.21% | CNY 7.37 | CNY 7.41 | CNY 7.22 | 21.77M |
| 2026-06-29 | CNY 7.44 | +1.09% | CNY 7.35 | CNY 7.53 | CNY 7.13 | 32.75M |
| 2026-06-26 | CNY 7.36 | -2.39% | CNY 7.55 | CNY 7.58 | CNY 7.36 | 26.29M |
| 2026-06-25 | CNY 7.54 | -5.28% | CNY 7.96 | CNY 7.96 | CNY 7.52 | 47.23M |
| 2026-06-24 | CNY 7.96 | -1.12% | CNY 8.06 | CNY 8.12 | CNY 7.88 | 22.84M |
| 2026-06-23 | CNY 8.05 | -2.42% | CNY 8.20 | CNY 8.32 | CNY 8.03 | 24.77M |
| 2026-06-22 | CNY 8.25 | -0.72% | CNY 8.25 | CNY 8.29 | CNY 8.02 | 32.29M |
| 2026-06-18 | CNY 8.31 | -2.58% | CNY 8.49 | CNY 8.51 | CNY 8.30 | 21.25M |
| 2026-06-17 | CNY 8.53 | -0.70% | CNY 8.59 | CNY 8.62 | CNY 8.41 | 24.21M |
| 2026-06-16 | CNY 8.59 | -3.16% | CNY 8.87 | CNY 8.87 | CNY 8.56 | 32.93M |
| 2026-06-15 | CNY 8.87 | -0.89% | CNY 8.93 | CNY 9.10 | CNY 8.82 | 30.83M |
| 2026-06-12 | CNY 8.95 | +2.52% | CNY 8.76 | CNY 8.95 | CNY 8.63 | 43.59M |
| 2026-06-11 | CNY 8.73 | -4.49% | CNY 9.15 | CNY 9.29 | CNY 8.72 | 42.77M |
| 2026-06-10 | CNY 9.14 | -2.56% | CNY 9.36 | CNY 9.39 | CNY 9.10 | 20.22M |
| 2026-06-09 | CNY 9.38 | +1.96% | CNY 9.23 | CNY 9.44 | CNY 9.21 | 15.43M |
| 2026-06-08 | CNY 9.20 | +0.33% | CNY 9.08 | CNY 9.25 | CNY 9.08 | 16.37M |
| 2026-06-05 | CNY 9.17 | -0.76% | CNY 9.25 | CNY 9.27 | CNY 9.14 | 15.08M |
| 2026-06-04 | CNY 9.24 | +0.33% | CNY 9.22 | CNY 9.30 | CNY 9.13 | 13.01M |
| 2026-06-03 | CNY 9.21 | -2.44% | CNY 9.43 | CNY 9.48 | CNY 9.20 | 20.27M |
| 2026-06-02 | CNY 9.44 | +0.32% | CNY 9.40 | CNY 9.61 | CNY 9.38 | 18.64M |
| 2026-06-01 | CNY 9.41 | -0.11% | CNY 9.38 | CNY 9.45 | CNY 9.28 | 19.38M |
| 2026-05-29 | CNY 9.42 | -2.69% | CNY 9.66 | CNY 9.66 | CNY 9.40 | 22.44M |
| 2026-05-28 | CNY 9.68 | -1.22% | CNY 9.78 | CNY 9.95 | CNY 9.65 | 20.95M |
| 2026-05-27 | CNY 9.80 | -2.87% | CNY 10.09 | CNY 10.09 | CNY 9.73 | 28.30M |
| 2026-05-26 | CNY 10.09 | +6.21% | CNY 9.50 | CNY 10.10 | CNY 9.44 | 59.89M |