Mengtian Home Group Inc. Class A 603216
SSE · China · Non-Energy Minerals
CNY 21.38-0.32 (-1.47%)
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 21.38 | -1.47% | CNY 21.73 | CNY 22.11 | CNY 21.38 | 4.25M |
| 2026-09-29 | CNY 21.70 | -0.82% | CNY 21.81 | CNY 22.24 | CNY 21.58 | 5.21M |
| 2026-09-28 | CNY 21.88 | -6.17% | CNY 23.32 | CNY 23.38 | CNY 21.79 | 9.48M |
| 2026-09-24 | CNY 23.32 | -0.89% | CNY 24.03 | CNY 25.22 | CNY 23.30 |
| 14.92M |
| 2026-09-23 | CNY 23.53 | +3.43% | CNY 23.50 | CNY 24.50 | CNY 23.26 | 18.65M |
| 2026-09-22 | CNY 22.75 | +10.01% | CNY 20.89 | CNY 22.75 | CNY 20.77 | 9.48M |
| 2026-09-21 | CNY 20.68 | +2.63% | CNY 19.95 | CNY 21.25 | CNY 19.81 | 6.17M |
| 2026-09-18 | CNY 20.15 | +0.75% | CNY 19.91 | CNY 20.67 | CNY 19.85 | 5.77M |
| 2026-09-17 | CNY 20.00 | -6.67% | CNY 21.38 | CNY 21.42 | CNY 19.97 | 8.14M |
| 2026-09-16 | CNY 21.43 | -2.50% | CNY 21.50 | CNY 21.84 | CNY 21.08 | 6.03M |
| 2026-09-15 | CNY 21.98 | -4.64% | CNY 22.58 | CNY 23.03 | CNY 21.98 | 7.99M |
| 2026-09-14 | CNY 23.05 | +1.45% | CNY 22.80 | CNY 23.88 | CNY 21.94 | 11.07M |
| 2026-09-11 | CNY 22.72 | -5.73% | CNY 24.10 | CNY 24.20 | CNY 22.50 | 13.01M |
| 2026-09-10 | CNY 24.10 | +5.66% | CNY 22.49 | CNY 25.02 | CNY 21.55 | 19.36M |
| 2026-09-09 | CNY 22.81 | +4.83% | CNY 21.54 | CNY 23.60 | CNY 20.93 | 15.64M |
| 2026-09-08 | CNY 21.76 | -1.81% | CNY 22.29 | CNY 22.66 | CNY 21.50 | 10.33M |
| 2026-09-07 | CNY 22.16 | +0.27% | CNY 21.99 | CNY 22.53 | CNY 21.60 | 10.24M |
| 2026-09-04 | CNY 22.10 | -4.66% | CNY 23.22 | CNY 23.26 | CNY 21.75 | 12.38M |
| 2026-09-03 | CNY 23.18 | -3.78% | CNY 24.09 | CNY 24.48 | CNY 23.08 | 14.96M |
| 2026-09-02 | CNY 24.09 | +10.00% | CNY 21.90 | CNY 24.09 | CNY 21.47 | 11.30M |
| 2026-09-01 | CNY 21.90 | -3.31% | CNY 23.00 | CNY 23.48 | CNY 21.82 | 13.43M |
| 2026-08-31 | CNY 22.65 | +10.00% | CNY 20.78 | CNY 22.65 | CNY 20.52 | 7.33M |
| 2026-08-28 | CNY 20.59 | 0.00% | CNY 20.49 | CNY 20.90 | CNY 20.30 | 2.38M |
| 2026-08-27 | CNY 20.59 | -0.58% | CNY 20.65 | CNY 20.80 | CNY 20.26 | 2.34M |
| 2026-08-26 | CNY 20.71 | -1.00% | CNY 20.92 | CNY 21.26 | CNY 20.71 | 2.11M |
| 2026-08-25 | CNY 20.92 | +1.80% | CNY 20.19 | CNY 21.00 | CNY 20.15 | 2.46M |
| 2026-08-24 | CNY 20.55 | -2.42% | CNY 21.07 | CNY 21.27 | CNY 20.31 | 3.08M |
| 2026-08-21 | CNY 21.06 | -0.38% | CNY 21.07 | CNY 21.28 | CNY 20.49 | 5.14M |
| 2026-08-20 | CNY 21.14 | +6.82% | CNY 20.05 | CNY 21.33 | CNY 19.83 | 4.95M |
| 2026-08-19 | CNY 19.79 | -7.65% | CNY 21.00 | CNY 21.30 | CNY 19.70 | 5.02M |
| 2026-08-18 | CNY 21.43 | +2.63% | CNY 21.35 | CNY 21.80 | CNY 20.92 | 5.81M |
| 2026-08-17 | CNY 20.88 | +1.51% | CNY 20.88 | CNY 20.96 | CNY 20.26 | 2.94M |
| 2026-08-14 | CNY 20.57 | -1.34% | CNY 20.85 | CNY 20.95 | CNY 20.42 | 2.22M |
| 2026-08-13 | CNY 20.85 | -1.65% | CNY 21.20 | CNY 21.55 | CNY 20.85 | 2.60M |
| 2026-08-12 | CNY 21.20 | +1.92% | CNY 20.70 | CNY 21.44 | CNY 20.57 | 3.25M |
| 2026-08-11 | CNY 20.80 | -2.62% | CNY 21.36 | CNY 21.36 | CNY 20.70 | 3.75M |
| 2026-08-10 | CNY 21.36 | +3.44% | CNY 20.88 | CNY 21.84 | CNY 20.72 | 5.12M |
| 2026-08-07 | CNY 20.65 | -1.90% | CNY 21.00 | CNY 21.19 | CNY 20.23 | 4.46M |
| 2026-08-06 | CNY 21.05 | +0.43% | CNY 20.88 | CNY 21.54 | CNY 20.43 | 4.58M |
| 2026-08-05 | CNY 20.96 | +3.61% | CNY 20.42 | CNY 21.15 | CNY 20.22 | 4.35M |
| 2026-08-04 | CNY 20.23 | +2.43% | CNY 19.75 | CNY 20.41 | CNY 19.75 | 2.98M |
| 2026-08-03 | CNY 19.75 | -1.99% | CNY 20.55 | CNY 20.60 | CNY 19.51 | 3.76M |
| 2026-07-31 | CNY 20.15 | +4.89% | CNY 19.32 | CNY 20.90 | CNY 19.29 | 5.18M |
| 2026-07-30 | CNY 19.21 | -4.14% | CNY 19.77 | CNY 20.10 | CNY 18.58 | 4.63M |
| 2026-07-29 | CNY 20.04 | -0.05% | CNY 20.05 | CNY 20.48 | CNY 19.58 | 5.03M |
| 2026-07-28 | CNY 20.05 | +3.89% | CNY 18.96 | CNY 20.32 | CNY 18.95 | 3.90M |
| 2026-07-27 | CNY 19.30 | +3.76% | CNY 18.50 | CNY 19.44 | CNY 18.37 | 2.87M |
| 2026-07-24 | CNY 18.60 | -1.12% | CNY 18.37 | CNY 18.90 | CNY 18.33 | 2.78M |
| 2026-07-23 | CNY 18.81 | +2.51% | CNY 18.13 | CNY 18.83 | CNY 18.06 | 3.06M |
| 2026-07-22 | CNY 18.35 | -0.16% | CNY 18.26 | CNY 18.86 | CNY 18.04 | 3.69M |
| 2026-07-21 | CNY 18.38 | -1.02% | CNY 18.62 | CNY 19.16 | CNY 17.29 | 6.70M |
| 2026-07-20 | CNY 18.57 | -4.67% | CNY 19.60 | CNY 19.99 | CNY 18.18 | 5.79M |
| 2026-07-17 | CNY 19.48 | -2.55% | CNY 19.99 | CNY 20.80 | CNY 19.35 | 5.08M |
| 2026-07-16 | CNY 19.99 | +0.35% | CNY 19.80 | CNY 20.64 | CNY 19.67 | 2.53M |
| 2026-07-15 | CNY 19.92 | +1.63% | CNY 19.60 | CNY 20.25 | CNY 19.37 | 2.33M |
| 2026-07-14 | CNY 19.60 | 0.00% | CNY 19.58 | CNY 19.79 | CNY 19.18 | 2.55M |
| 2026-07-13 | CNY 19.60 | -3.73% | CNY 19.81 | CNY 20.27 | CNY 19.51 | 2.29M |
| 2026-07-10 | CNY 20.36 | +1.85% | CNY 19.85 | CNY 20.72 | CNY 19.66 | 3.01M |
| 2026-07-09 | CNY 19.99 | -0.05% | CNY 19.58 | CNY 20.11 | CNY 19.40 | 2.01M |
| 2026-07-08 | CNY 20.00 | -1.77% | CNY 20.36 | CNY 20.36 | CNY 19.88 | 1.72M |
| 2026-07-07 | CNY 20.36 | -4.19% | CNY 21.39 | CNY 21.50 | CNY 20.26 | 1.93M |
| 2026-07-06 | CNY 21.25 | -1.48% | CNY 21.42 | CNY 22.02 | CNY 21.24 | 2.68M |
| 2026-07-03 | CNY 21.57 | +2.76% | CNY 21.02 | CNY 21.88 | CNY 20.83 | 2.69M |
| 2026-07-02 | CNY 20.99 | +0.05% | CNY 20.95 | CNY 21.50 | CNY 20.60 | 2.03M |
| 2026-07-01 | CNY 20.98 | +1.99% | CNY 20.76 | CNY 21.37 | CNY 20.44 | 2.97M |
| 2026-06-30 | CNY 20.57 | -0.39% | CNY 20.65 | CNY 20.76 | CNY 20.20 | 2.28M |
| 2026-06-29 | CNY 20.65 | -0.48% | CNY 20.65 | CNY 20.96 | CNY 20.15 | 3.58M |
| 2026-06-26 | CNY 20.75 | -5.08% | CNY 21.48 | CNY 21.69 | CNY 20.57 | 4.71M |
| 2026-06-25 | CNY 21.86 | +1.72% | CNY 21.48 | CNY 22.76 | CNY 21.21 | 3.75M |
| 2026-06-24 | CNY 21.49 | -4.40% | CNY 22.24 | CNY 22.71 | CNY 21.30 | 2.90M |
| 2026-06-23 | CNY 22.48 | +0.81% | CNY 22.07 | CNY 22.85 | CNY 21.88 | 2.83M |
| 2026-06-22 | CNY 22.30 | -0.36% | CNY 22.38 | CNY 22.79 | CNY 21.91 | 3.45M |
| 2026-06-18 | CNY 22.38 | +1.96% | CNY 21.95 | CNY 23.30 | CNY 21.66 | 4.62M |
| 2026-06-17 | CNY 21.95 | -3.52% | CNY 22.70 | CNY 22.70 | CNY 21.81 | 2.68M |
| 2026-06-16 | CNY 22.75 | -0.61% | CNY 23.00 | CNY 23.09 | CNY 22.54 | 3.08M |
| 2026-06-15 | CNY 22.89 | +0.09% | CNY 22.59 | CNY 23.32 | CNY 22.47 | 4.41M |
| 2026-06-12 | CNY 22.87 | +2.33% | CNY 22.75 | CNY 23.05 | CNY 22.16 | 3.85M |
| 2026-06-11 | CNY 22.35 | -2.44% | CNY 22.89 | CNY 23.17 | CNY 22.08 | 3.25M |
| 2026-06-10 | CNY 22.91 | -0.39% | CNY 22.79 | CNY 23.39 | CNY 22.60 | 3.57M |
| 2026-06-09 | CNY 23.00 | -5.08% | CNY 24.23 | CNY 24.40 | CNY 22.79 | 4.77M |
| 2026-06-08 | CNY 24.23 | +2.80% | CNY 23.00 | CNY 25.74 | CNY 23.00 | 7.91M |
| 2026-06-05 | CNY 23.57 | +1.33% | CNY 23.26 | CNY 23.96 | CNY 22.88 | 3.05M |
| 2026-06-04 | CNY 23.26 | -2.47% | CNY 23.62 | CNY 23.78 | CNY 23.05 | 2.83M |
| 2026-06-03 | CNY 23.85 | -1.81% | CNY 24.43 | CNY 24.43 | CNY 23.64 | 2.54M |
| 2026-06-02 | CNY 24.29 | -2.21% | CNY 24.79 | CNY 24.92 | CNY 24.04 | 2.35M |
| 2026-06-01 | CNY 24.84 | +1.39% | CNY 24.50 | CNY 25.15 | CNY 24.25 | 2.55M |
| 2026-05-29 | CNY 24.50 | -2.00% | CNY 25.30 | CNY 25.30 | CNY 24.23 | 2.23M |
| 2026-05-28 | CNY 25.00 | +0.32% | CNY 24.90 | CNY 25.30 | CNY 24.65 | 2.52M |
| 2026-05-27 | CNY 24.92 | -2.47% | CNY 25.55 | CNY 25.68 | CNY 24.71 | 3.09M |
| 2026-05-26 | CNY 25.55 | -1.39% | CNY 25.75 | CNY 26.55 | CNY 25.30 | 3.51M |