Advertisement
U.S. markets closed

Zhejiang Meida Industrial Co., Ltd. (002677.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
9.55+0.20 (+2.14%)
At close: 03:04PM CST
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20249.459.679.439.559.555,438,800
Apr 11, 20249.329.469.229.359.351,888,280
Apr 10, 20249.489.649.289.349.342,676,100
Apr 09, 20249.309.559.289.529.523,289,000
Apr 08, 20249.639.649.269.299.293,623,156
Apr 03, 20249.619.689.529.609.602,475,660
Apr 02, 20249.569.659.539.629.623,406,497
Apr 01, 20249.309.559.279.549.543,624,200
Mar 29, 20249.109.149.079.269.261,169,800
Mar 28, 20248.969.168.969.069.062,902,454
Mar 27, 20249.159.268.988.998.992,657,700
Mar 26, 20249.139.259.049.139.132,299,700
Mar 25, 20249.189.339.109.139.133,219,600
Mar 22, 20249.349.399.189.219.212,242,300
Mar 21, 20249.479.499.309.359.352,240,254
Mar 20, 20249.449.489.419.449.441,655,360
Mar 19, 20249.549.549.439.439.432,063,400
Mar 18, 20249.579.619.439.559.553,416,492
Mar 15, 20249.489.549.439.529.522,063,420
Mar 14, 20249.489.539.389.479.471,968,900
Mar 13, 20249.509.539.439.499.491,859,580
Mar 12, 20249.349.499.309.479.472,736,156
Mar 11, 20249.319.359.209.349.342,399,220
Mar 08, 20249.259.369.209.339.331,861,000
Mar 07, 20249.319.409.259.259.252,180,200
Mar 06, 20249.309.449.209.299.293,151,160
Mar 05, 20249.449.459.309.329.322,879,900
Mar 04, 20249.409.479.289.459.453,894,755
Mar 01, 20249.379.459.329.419.413,342,400
Feb 29, 20249.239.469.179.379.373,616,300
Feb 28, 20249.619.729.209.239.234,767,300
Feb 27, 20249.419.619.359.619.613,134,900
Feb 26, 20249.359.579.339.419.414,207,334
Feb 23, 20249.199.309.109.279.273,411,303
Feb 22, 20249.199.289.109.199.192,574,012
Feb 21, 20248.999.408.889.189.184,635,605
Feb 20, 20248.899.038.728.998.994,146,370
Feb 19, 20249.219.318.778.848.847,474,797
Feb 08, 20248.669.308.669.209.208,341,411
Feb 07, 20248.268.788.208.668.667,687,399
Feb 06, 20247.798.327.568.228.229,026,434
Feb 05, 20248.228.227.667.897.897,723,856
Feb 02, 20248.618.708.008.268.265,707,215
Feb 01, 20248.818.818.328.618.615,226,480
Jan 31, 20249.119.138.718.758.755,148,438
Jan 30, 20249.429.469.109.149.143,291,400
Jan 29, 20249.619.739.409.449.442,761,898
Jan 26, 20249.539.809.499.609.603,049,423
Jan 25, 20249.389.559.289.549.543,247,100
Jan 24, 20249.119.428.959.349.343,946,777
Jan 23, 20249.239.238.819.079.074,924,762
Jan 22, 20249.819.849.169.239.234,532,971
Jan 19, 20249.8610.069.779.889.882,786,461
Jan 18, 202410.0910.149.669.869.864,364,800
Jan 17, 202410.2310.3410.1310.1310.133,166,043
Jan 16, 202410.2010.3110.1110.2410.243,211,800
Jan 15, 202410.0810.2510.0110.2210.224,568,900
Jan 12, 202410.1910.2110.0610.0710.072,804,959
Jan 11, 202410.1010.2510.0810.1510.152,472,115
Jan 10, 202410.0610.2310.0110.1510.152,651,800
Jan 09, 202410.0310.199.9710.0610.063,220,700
Jan 08, 202410.2110.2210.0210.0210.022,627,500
Jan 05, 202410.2310.3210.1010.2110.213,298,300
Jan 04, 202410.1710.2310.1210.2310.232,471,000
Jan 03, 202410.1710.2510.1110.1810.182,251,900
Jan 02, 202410.1310.2310.0810.1810.183,066,800
Dec 29, 20239.9110.149.8810.1110.112,620,627
Dec 28, 20239.729.949.679.919.912,263,756
Dec 27, 20239.649.779.559.759.751,806,456
Dec 26, 20239.749.749.629.649.642,145,495
Dec 25, 20239.889.999.679.749.742,898,200
Dec 22, 20239.9010.029.809.899.893,005,200
Dec 21, 20239.869.909.719.899.892,662,480
Dec 20, 20239.969.999.869.869.861,834,500
Dec 19, 20239.9910.019.869.969.962,103,800
Dec 18, 202310.0810.119.959.999.992,076,767
Dec 15, 202310.0910.2110.0510.0810.082,482,324
Dec 14, 202310.1210.2510.0210.0510.053,049,000
Dec 13, 202310.1710.1710.0110.0510.051,773,300
Dec 12, 202310.0310.1810.0110.1610.162,027,315
Dec 11, 20239.9710.099.8410.0310.033,182,384
Dec 08, 202310.1110.169.969.979.972,069,885
Dec 07, 202310.1410.1810.0610.1210.121,865,953
Dec 06, 202310.0410.2310.0310.1410.142,274,300
Dec 05, 202310.2310.2810.0210.0210.022,541,900
Dec 04, 202310.2710.3310.1510.2310.233,033,400
Dec 01, 202310.4010.4510.2310.2810.282,803,700
Nov 30, 202310.4610.4810.3310.4010.402,069,700
Nov 29, 202310.4610.5710.4110.4810.481,887,003
Nov 28, 202310.4310.5810.3010.5710.573,225,255
Nov 27, 202310.5210.5510.3010.4010.403,251,760
Nov 24, 202310.5610.6110.4610.5110.512,065,803
Nov 23, 202310.4710.6310.4110.6110.612,396,203
Nov 22, 202310.5510.5610.4010.4310.432,468,176
Nov 21, 202310.5010.6010.4510.5010.502,763,800
Nov 20, 202310.5010.5610.3010.5010.503,410,500
Nov 17, 202310.4910.5010.4010.4910.491,867,900
Nov 16, 202310.5510.6010.4510.5010.502,137,300
Nov 15, 202310.5710.6410.5010.5510.552,179,025
Nov 14, 202310.4810.5510.4310.4910.492,361,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...