UK markets closed

Changhong Meiling Co., Ltd. (000521.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.26+0.93 (+9.97%)
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20249.3110.269.3010.2610.2624,642,160
29 Apr 20249.359.459.199.339.3315,280,100
26 Apr 20249.359.599.209.459.4516,461,776
25 Apr 20249.359.689.309.359.3513,095,015
24 Apr 20249.189.439.129.399.3917,888,586
23 Apr 20249.699.749.079.219.2127,273,508
22 Apr 20249.8010.319.349.709.7036,823,400
19 Apr 20249.7610.169.7510.0410.0425,020,370
18 Apr 20249.8310.119.699.959.9533,933,884
17 Apr 20249.279.899.059.859.8537,097,593
16 Apr 20249.119.408.949.179.1731,563,493
15 Apr 20248.989.338.659.239.2334,376,092
12 Apr 20248.819.078.668.948.9426,362,555
11 Apr 20248.268.788.198.618.6128,237,449
10 Apr 20248.348.448.178.268.2620,285,800
09 Apr 20248.348.458.128.368.3633,241,516
08 Apr 20249.049.088.188.418.4146,788,620
03 Apr 20249.269.448.989.099.0926,764,913
02 Apr 20249.219.569.129.339.3326,938,674
01 Apr 20249.189.378.969.229.2230,460,529
29 Mar 20249.119.148.779.299.2917,201,866
28 Mar 20248.709.248.709.119.1132,786,782
27 Mar 20248.458.988.408.758.7529,459,275
26 Mar 20248.688.738.338.458.4522,301,002
25 Mar 20248.669.068.638.738.7322,201,740
22 Mar 20248.438.838.418.758.7525,211,838
21 Mar 20248.568.638.408.448.4413,419,528
20 Mar 20248.628.728.508.568.5616,301,794
19 Mar 20248.798.828.618.658.6516,915,115
18 Mar 20248.869.028.708.838.8321,428,964
15 Mar 20248.938.968.698.918.9115,590,688
14 Mar 20248.878.958.788.938.9313,745,585
13 Mar 20248.768.918.758.868.8614,338,999
12 Mar 20249.139.188.718.768.7622,884,845
11 Mar 20249.079.249.039.169.1617,688,251
08 Mar 20249.069.168.979.139.1318,106,929
07 Mar 20249.049.348.999.159.1522,405,905
06 Mar 20249.069.198.929.039.0319,297,225
05 Mar 20249.349.348.889.119.1125,197,919
04 Mar 20248.949.468.939.459.4536,228,435
01 Mar 20248.528.868.498.828.8226,284,680
29 Feb 20248.288.518.218.468.4622,635,499
28 Feb 20248.569.008.338.338.3329,699,400
27 Feb 20248.438.768.358.638.6338,486,625
26 Feb 20248.509.038.388.438.4340,726,052
23 Feb 20248.558.598.228.438.4323,751,020
22 Feb 20248.508.598.408.558.5524,295,031
21 Feb 20248.588.968.338.568.5633,313,186
20 Feb 20248.098.787.958.788.7834,120,915
19 Feb 20248.258.257.928.118.1124,809,233
08 Feb 20247.588.367.338.218.2138,760,201
07 Feb 20247.317.907.307.627.6233,935,693
06 Feb 20246.797.636.537.337.3340,669,997
05 Feb 20247.017.176.666.946.9433,609,388
02 Feb 20247.267.416.707.027.0240,524,851
01 Feb 20247.377.547.247.367.3623,201,833
31 Jan 20247.687.747.317.397.3932,130,526
30 Jan 20247.707.927.527.687.6826,538,420
29 Jan 20247.467.977.447.827.8244,811,200
26 Jan 20247.617.907.517.627.6256,038,766
25 Jan 20247.237.597.177.597.5947,924,367
24 Jan 20246.536.936.516.906.9036,923,273
23 Jan 20246.566.606.406.546.5431,648,932
22 Jan 20246.836.926.476.566.5636,041,596
19 Jan 20246.707.006.666.876.8737,442,832
18 Jan 20246.656.786.486.756.7529,101,255
17 Jan 20246.486.846.476.696.6942,226,859
16 Jan 20246.466.526.396.526.5221,662,626
15 Jan 20246.306.496.266.486.4823,868,634
12 Jan 20246.486.496.336.356.3520,550,187
11 Jan 20246.286.606.256.486.4840,179,861
10 Jan 20246.336.406.206.276.2727,425,975
09 Jan 20246.136.426.096.366.3653,266,918
08 Jan 20246.006.356.006.166.1647,844,760
05 Jan 20245.926.115.896.036.0330,208,514
04 Jan 20245.825.955.805.945.9415,701,808
03 Jan 20245.785.835.745.815.8113,000,632
02 Jan 20245.635.855.625.785.7818,812,405
29 Dec 20235.575.635.555.635.6311,814,931
28 Dec 20235.525.605.485.585.5822,641,623
27 Dec 20235.485.555.465.545.547,055,900
26 Dec 20235.555.565.455.465.468,997,400
25 Dec 20235.645.665.525.555.5512,507,800
22 Dec 20235.665.735.605.665.6616,654,175
21 Dec 20235.605.665.545.665.6610,105,656
20 Dec 20235.675.695.595.595.5912,001,398
19 Dec 20235.685.695.615.665.6610,366,100
18 Dec 20235.785.785.665.705.7014,657,226
15 Dec 20235.835.865.745.765.7610,569,905
14 Dec 20235.865.905.795.815.819,997,900
13 Dec 20235.915.925.835.845.847,199,829
12 Dec 20235.905.935.845.915.918,584,500
11 Dec 20235.865.915.795.885.889,192,436
08 Dec 20235.965.995.855.865.8611,199,200
07 Dec 20235.986.005.915.945.949,532,382
06 Dec 20235.966.005.945.985.9812,575,554
05 Dec 20236.106.125.995.995.9911,237,300
04 Dec 20236.126.156.076.086.0810,444,534
01 Dec 20236.076.176.056.116.1111,281,051
30 Nov 20236.116.136.046.086.088,824,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...