Shenzhen - Delayed Quote CNY

Shenzhen Megmeet Electrical Co., LTD (002851.SZ)

46.50

-1.90

(-3.93%)

At close: 3:04:15 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	47.49	47.96	46.47	46.50	46.50	20,650,158
May 14, 2025	49.10	50.20	47.91	48.40	48.40	33,338,277
May 13, 2025	49.79	49.98	48.06	48.20	48.20	32,954,125
May 12, 2025	47.30	48.00	46.72	48.00	48.00	25,826,810
May 9, 2025	47.49	47.50	45.78	46.06	46.06	25,441,747
May 8, 2025	47.32	49.63	46.90	47.96	47.96	41,815,369
May 7, 2025	47.80	47.99	45.76	46.37	46.37	28,643,757
May 6, 2025	44.16	46.25	43.87	46.20	46.20	35,566,906
Apr 30, 2025	40.50	43.47	40.15	43.26	43.26	42,643,776
Apr 29, 2025	44.95	45.88	42.88	43.03	43.03	51,575,871
Apr 28, 2025	47.72	49.90	47.24	47.59	47.59	24,370,630
Apr 25, 2025	47.40	48.75	47.00	47.55	47.55	24,544,651
Apr 24, 2025	48.01	48.27	46.51	46.62	46.62	16,734,921
Apr 23, 2025	48.03	49.30	47.45	48.28	48.28	28,131,203
Apr 22, 2025	48.60	48.60	46.18	46.25	46.25	22,244,295
Apr 21, 2025	47.78	49.00	47.00	48.74	48.74	17,575,096
Apr 18, 2025	48.44	49.50	47.88	48.08	48.08	19,430,300
Apr 17, 2025	47.00	48.79	46.83	47.72	47.72	23,414,813
Apr 16, 2025	48.08	48.50	46.03	47.01	47.01	26,069,204
Apr 15, 2025	50.28	50.28	48.48	48.95	48.95	20,023,935
Apr 14, 2025	52.00	52.50	50.10	50.37	50.37	26,663,774
Apr 11, 2025	49.76	52.30	48.81	51.33	51.33	36,002,271
Apr 10, 2025	50.88	50.88	49.17	50.88	50.88	44,667,046
Apr 9, 2025	42.73	48.40	41.37	46.25	46.25	51,016,491
Apr 8, 2025	46.50	49.49	45.97	45.97	45.97	31,457,871
Apr 7, 2025	51.08	51.08	51.08	51.08	51.08	2,512,000
Apr 3, 2025	59.00	59.99	56.20	56.75	56.75	35,630,726
Apr 2, 2025	60.50	63.44	60.48	62.24	62.24	27,997,754
Apr 1, 2025	60.85	61.30	59.25	60.07	60.07	25,849,067
Mar 31, 2025	55.90	61.87	55.80	60.84	60.84	42,049,156
Mar 28, 2025	55.95	57.25	55.92	56.27	56.27	17,969,194
Mar 27, 2025	55.62	57.20	55.00	55.85	55.85	19,052,726
Mar 26, 2025	57.00	57.70	56.20	56.44	56.44	15,133,646
Mar 25, 2025	59.28	61.55	56.51	56.61	56.61	28,933,498
Mar 24, 2025	60.00	61.30	57.80	59.18	59.18	20,204,751
Mar 21, 2025	61.25	61.79	59.41	59.93	59.93	22,311,321
Mar 20, 2025	62.15	63.10	60.80	61.86	61.86	26,279,590
Mar 19, 2025	64.39	65.36	61.00	61.56	61.56	41,458,516
Mar 18, 2025	67.48	67.90	63.80	65.91	65.91	44,673,747
Mar 17, 2025	69.20	69.80	67.30	67.85	67.85	31,182,477
Mar 14, 2025	68.35	70.27	67.07	69.00	69.00	45,338,784
Mar 13, 2025	68.71	69.93	67.03	68.50	68.50	60,840,379
Mar 12, 2025	61.88	66.90	59.37	66.90	66.90	42,454,396
Mar 11, 2025	59.83	61.08	58.22	60.82	60.82	31,510,029
Mar 10, 2025	60.96	61.50	57.72	60.50	60.50	43,862,911
Mar 7, 2025	54.88	59.37	54.80	57.82	57.82	48,986,525
Mar 6, 2025	52.37	54.97	52.10	54.54	54.54	27,885,419
Mar 5, 2025	51.00	52.48	51.00	52.06	52.06	22,351,360
Mar 4, 2025	48.30	50.71	48.20	50.20	50.20	20,178,915
Mar 3, 2025	50.87	51.83	49.50	50.20	50.20	22,456,581
Feb 28, 2025	53.29	53.99	50.58	50.81	50.81	42,667,821
Feb 27, 2025	60.10	60.43	54.05	55.51	55.51	48,464,440
Feb 26, 2025	58.49	60.50	57.24	60.02	60.02	28,129,603
Feb 25, 2025	60.00	60.00	58.10	58.88	58.88	36,677,468
Feb 24, 2025	62.00	65.00	59.39	62.70	62.70	45,955,969
Feb 21, 2025	60.50	63.44	58.77	62.71	62.71	40,580,561
Feb 20, 2025	60.18	60.86	58.30	58.89	58.89	21,243,766
Feb 19, 2025	58.30	59.77	57.43	59.43	59.43	25,336,321
Feb 18, 2025	61.34	61.62	58.49	58.70	58.70	26,564,581
Feb 17, 2025	57.77	63.03	57.77	61.34	61.34	47,247,332
Feb 14, 2025	58.69	59.30	57.13	57.30	57.30	23,930,434
Feb 13, 2025	60.68	61.43	57.27	57.38	57.38	35,180,700
Feb 12, 2025	60.00	63.21	59.80	61.84	61.84	26,187,946
Feb 11, 2025	60.51	62.15	59.88	60.90	60.90	30,919,402
Feb 10, 2025	57.63	61.49	56.49	60.50	60.50	42,221,778
Feb 7, 2025	56.70	59.41	56.16	57.79	57.79	44,648,246
Feb 6, 2025	56.00	56.96	54.37	55.85	55.85	48,270,251
Feb 5, 2025	56.56	56.96	56.56	56.56	56.56	8,289,100
Jan 27, 2025	63.45	65.00	62.40	62.84	62.84	33,364,168
Jan 24, 2025	66.60	69.73	65.99	67.25	67.25	31,820,192
Jan 23, 2025	71.18	72.04	66.45	66.75	66.75	41,073,273
Jan 22, 2025	74.88	74.96	67.31	71.18	71.18	40,702,714
Jan 21, 2025	68.11	71.36	66.50	71.00	71.00	34,932,675
Jan 20, 2025	67.59	70.28	65.80	68.40	68.40	39,140,681
Jan 17, 2025	66.00	67.85	63.71	67.07	67.07	30,986,870
Jan 16, 2025	67.03	67.15	65.02	66.56	66.56	33,325,615
Jan 15, 2025	67.00	67.95	62.75	66.80	66.80	55,730,409
Jan 14, 2025	67.41	69.87	65.00	69.72	69.72	45,710,495
Jan 13, 2025	67.38	68.98	64.91	66.95	66.95	37,591,845
Jan 10, 2025	70.59	71.08	67.39	67.39	67.39	41,007,183
Jan 9, 2025	72.01	75.66	69.97	70.41	70.41	63,523,897
Jan 8, 2025	65.00	71.68	64.20	70.06	70.06	62,797,617
Jan 7, 2025	59.98	65.16	58.78	65.16	65.16	54,286,561
Jan 6, 2025	59.73	61.98	58.51	59.24	59.24	35,834,194
Jan 3, 2025	61.00	62.30	57.60	58.22	58.22	36,891,306
Jan 2, 2025	62.38	62.96	59.67	60.38	60.38	31,130,639
Dec 31, 2024	63.60	65.30	61.46	61.46	61.46	36,640,448
Dec 30, 2024	61.80	66.18	61.01	64.10	64.10	52,246,018
Dec 27, 2024	61.25	62.66	59.80	60.72	60.72	46,906,039
Dec 26, 2024	57.51	62.92	57.50	62.92	62.92	43,728,042
Dec 25, 2024	58.00	59.58	55.68	57.20	57.20	38,895,326
Dec 24, 2024	59.50	60.20	55.54	58.20	58.20	63,065,095
Dec 23, 2024	60.10	61.79	57.99	59.60	59.60	85,446,755
Dec 20, 2024	54.73	56.17	53.01	56.17	56.17	40,293,219
Dec 19, 2024	47.01	51.06	47.01	51.06	51.06	20,481,995
Dec 18, 2024	45.71	47.66	43.90	46.42	46.42	46,973,906
Dec 17, 2024	44.10	46.69	43.64	45.06	45.06	54,633,688
Dec 16, 2024	43.80	44.14	43.35	44.14	44.14	12,482,865
Dec 13, 2024	41.40	42.13	40.01	40.13	40.13	16,504,171
Dec 12, 2024	41.34	43.08	40.52	41.57	41.57	24,361,085
Dec 11, 2024	39.55	41.30	39.55	41.05	41.05	18,949,342
Dec 10, 2024	43.00	43.18	39.78	40.04	40.04	44,740,892
Dec 9, 2024	42.60	43.79	41.91	43.04	43.04	20,045,107
Dec 6, 2024	42.40	43.15	42.00	42.56	42.56	17,587,667
Dec 5, 2024	41.30	43.14	40.81	42.42	42.42	24,130,023
Dec 4, 2024	42.30	43.21	40.59	41.00	41.00	19,287,759
Dec 3, 2024	42.30	43.05	41.77	42.21	42.21	20,691,199
Dec 2, 2024	41.00	43.10	40.93	42.63	42.63	34,964,493
Nov 29, 2024	40.09	41.07	39.52	40.54	40.54	18,170,521
Nov 28, 2024	40.45	40.88	39.85	40.10	40.10	16,915,869
Nov 27, 2024	38.80	41.12	38.32	40.63	40.63	28,070,952
Nov 26, 2024	38.40	39.33	38.18	38.69	38.69	22,119,746
Nov 25, 2024	41.72	42.48	37.59	38.31	38.31	47,674,104
Nov 22, 2024	43.54	44.30	41.60	41.67	41.67	26,408,195
Nov 21, 2024	44.10	44.10	42.50	43.75	43.75	27,130,266
Nov 20, 2024	45.39	46.46	43.80	44.67	44.67	39,458,086
Nov 19, 2024	42.19	44.15	41.84	43.89	43.89	31,467,706
Nov 18, 2024	43.00	44.16	41.67	42.10	42.10	39,269,158
Nov 15, 2024	49.24	49.88	44.00	44.70	44.70	54,120,886
Nov 14, 2024	46.90	51.51	46.30	48.32	48.32	69,685,489
Nov 13, 2024	45.01	47.50	43.85	47.40	47.40	43,651,421
Nov 12, 2024	46.00	47.90	45.06	45.56	45.56	42,962,666
Nov 11, 2024	45.41	47.20	45.05	46.44	46.44	46,161,327
Nov 8, 2024	44.50	47.98	44.30	45.92	45.92	47,690,194
Nov 7, 2024	44.00	45.56	43.20	44.52	44.52	30,244,183
Nov 6, 2024	46.25	47.25	43.87	44.31	44.31	44,308,770
Nov 5, 2024	44.56	46.33	43.98	46.25	46.25	52,636,256
Nov 4, 2024	41.30	45.52	41.25	45.51	45.51	64,098,236
Nov 1, 2024	44.47	45.00	41.35	41.38	41.38	49,484,042
Oct 31, 2024	44.84	46.39	43.74	45.50	45.50	51,350,995
Oct 30, 2024	44.49	45.45	43.38	45.25	45.25	48,752,729
Oct 29, 2024	46.47	46.82	44.31	44.39	44.39	63,569,341
Oct 28, 2024	44.80	50.02	43.40	48.06	48.06	88,237,721
Oct 25, 2024	46.02	46.30	44.18	45.47	45.47	79,086,032
Oct 24, 2024	44.80	48.58	43.63	46.85	46.85	97,731,356
Oct 23, 2024	43.79	45.08	41.89	45.08	45.08	108,260,719
Oct 22, 2024	40.98	40.98	40.98	40.98	40.98	6,032,384
Oct 21, 2024	37.25	37.25	37.25	37.25	37.25	1,749,006
Oct 18, 2024	33.86	33.86	33.86	33.86	33.86	3,605,878
Oct 17, 2024	29.10	31.89	29.10	30.78	30.78	38,519,914
Oct 16, 2024	28.01	29.80	27.80	28.99	28.99	13,894,990
Oct 15, 2024	28.50	30.38	28.20	28.45	28.45	20,416,325
Oct 14, 2024	27.20	28.97	26.48	28.70	28.70	16,188,885
Oct 11, 2024	27.87	28.16	26.53	27.11	27.11	12,235,345
Oct 10, 2024	28.65	29.34	27.93	27.99	27.99	15,864,165
Oct 9, 2024	28.50	29.66	27.86	28.20	28.20	18,655,208
Oct 8, 2024	30.84	30.84	27.66	29.37	29.37	26,494,947
Sep 30, 2024	26.89	28.26	26.52	28.04	28.04	21,447,404
Sep 27, 2024	25.00	26.30	24.86	26.04	26.04	14,883,100
Sep 26, 2024	24.00	24.83	23.75	24.82	24.82	9,936,072
Sep 25, 2024	24.19	24.58	23.86	24.00	24.00	8,419,425
Sep 24, 2024	22.64	24.07	22.20	23.98	23.98	12,542,297
Sep 23, 2024	22.22	22.65	22.00	22.41	22.41	3,670,831
Sep 20, 2024	22.80	22.93	22.08	22.25	22.25	6,602,528
Sep 19, 2024	22.83	23.54	22.50	22.79	22.79	6,818,886
Sep 18, 2024	22.80	23.16	22.38	22.50	22.50	3,434,100
Sep 13, 2024	23.17	23.47	22.75	22.80	22.80	3,309,600
Sep 12, 2024	23.96	24.16	23.09	23.16	23.16	4,732,256
Sep 11, 2024	23.18	23.59	22.88	23.57	23.57	4,646,535
Sep 10, 2024	23.39	23.45	22.88	23.21	23.21	4,216,660
Sep 9, 2024	23.35	23.70	23.10	23.34	23.34	4,127,982
Sep 6, 2024	23.88	24.00	23.52	23.56	23.56	5,143,357
Sep 5, 2024	24.39	24.91	23.85	23.90	23.90	6,946,907
Sep 4, 2024	23.88	24.10	23.42	23.82	23.82	6,461,525
Sep 3, 2024	23.42	24.50	23.20	24.05	24.05	9,737,611
Sep 2, 2024	23.81	24.20	23.18	23.20	23.20	7,784,009
Aug 30, 2024	23.01	24.62	22.75	24.06	24.06	14,859,850
Aug 29, 2024	21.94	22.66	21.88	22.53	22.53	4,643,304
Aug 28, 2024	21.78	22.28	21.78	22.16	22.16	3,473,689
Aug 27, 2024	22.05	22.05	21.70	21.79	21.79	2,978,788
Aug 26, 2024	22.17	22.30	21.88	22.15	22.15	3,544,380
Aug 23, 2024	22.20	22.40	22.00	22.10	22.10	3,732,605
Aug 22, 2024	22.52	22.61	22.18	22.32	22.32	3,471,684
Aug 21, 2024	22.42	22.77	22.25	22.51	22.51	4,285,028
Aug 20, 2024	23.30	23.43	22.37	22.43	22.43	10,697,351
Aug 19, 2024	23.40	23.70	23.29	23.33	23.33	5,512,119
Aug 16, 2024	24.03	24.28	23.62	23.62	23.62	5,705,300
Aug 15, 2024	23.70	24.22	23.41	23.83	23.83	5,940,571
Aug 14, 2024	24.25	24.33	23.63	23.67	23.67	7,854,800
Aug 13, 2024	23.02	23.77	22.98	23.62	23.62	7,465,581
Aug 12, 2024	23.21	23.81	22.88	23.12	23.12	5,800,841
Aug 9, 2024	23.29	23.97	23.08	23.16	23.16	8,084,208
Aug 8, 2024	23.40	23.42	22.58	22.93	22.93	8,340,361
Aug 7, 2024	23.70	24.18	23.34	23.44	23.44	8,145,954
Aug 6, 2024	24.40	24.94	23.35	23.73	23.73	12,098,749
Aug 5, 2024	25.00	25.30	23.85	23.87	23.87	12,289,072
Aug 2, 2024	25.90	26.39	25.40	25.50	25.50	12,002,525
Aug 1, 2024	27.30	27.59	26.39	26.50	26.50	11,128,550
Jul 31, 2024	26.40	26.96	25.90	26.71	26.71	14,929,968
Jul 30, 2024	25.77	27.15	24.68	26.56	26.56	20,350,460
Jul 29, 2024	25.18	26.10	24.81	25.84	25.84	12,175,852
Jul 26, 2024	24.32	25.94	24.20	25.18	25.18	13,588,215
Jul 25, 2024	24.93	25.15	23.85	24.18	24.18	15,284,058
Jul 24, 2024	24.65	26.88	24.46	25.42	25.42	24,798,127
Jul 23, 2024	27.03	27.38	24.91	25.02	25.02	26,403,032
Jul 22, 2024	24.42	26.96	24.41	26.62	26.62	19,847,391
Jul 19, 2024	24.28	24.90	24.26	24.51	24.51	6,858,425
Jul 18, 2024	23.49	24.87	23.41	24.51	24.51	11,428,678
Jul 17, 2024	24.80	24.80	23.83	23.83	23.83	9,433,212
Jul 16, 2024	0.218 Dividend
Jul 16, 2024	23.84	24.98	23.72	24.97	24.97	11,630,520
Jul 15, 2024	24.32	24.37	23.81	24.06	23.84	6,305,463
Jul 12, 2024	24.80	24.97	24.00	24.27	24.05	12,022,087
Jul 11, 2024	25.19	25.59	24.77	25.31	25.08	11,203,143
Jul 10, 2024	25.50	25.90	24.61	24.72	24.50	10,422,356
Jul 9, 2024	24.42	25.86	24.31	25.59	25.36	12,152,030
Jul 8, 2024	23.62	25.12	23.42	24.65	24.43	14,752,653
Jul 5, 2024	24.02	24.09	23.31	23.78	23.56	8,270,125
Jul 4, 2024	24.09	24.40	23.95	23.98	23.76	5,579,444
Jul 3, 2024	24.47	24.60	23.91	24.08	23.86	7,529,998
Jul 2, 2024	25.23	25.33	24.48	24.59	24.37	9,414,800
Jul 1, 2024	25.88	26.00	25.07	25.24	25.01	7,456,498
Jun 28, 2024	25.00	26.27	24.82	25.84	25.61	10,847,890
Jun 27, 2024	25.66	25.66	24.78	24.91	24.68	8,258,061
Jun 26, 2024	25.41	25.73	24.95	25.67	25.44	7,971,724
Jun 25, 2024	25.55	25.69	24.92	25.31	25.08	8,528,811
Jun 24, 2024	26.34	26.63	25.46	25.49	25.26	9,308,961
Jun 21, 2024	26.40	26.79	26.20	26.42	26.18	8,234,324
Jun 20, 2024	27.04	27.22	26.66	26.80	26.56	13,341,344
Jun 19, 2024	29.17	29.55	26.30	27.22	26.97	27,896,918
Jun 18, 2024	28.60	29.20	28.31	28.81	28.55	14,862,468
Jun 17, 2024	27.25	28.74	27.25	28.42	28.16	16,378,300
Jun 14, 2024	28.02	28.45	27.48	27.81	27.56	18,819,580
Jun 13, 2024	27.62	29.29	27.62	28.42	28.16	20,307,868
Jun 12, 2024	27.84	28.22	27.08	27.80	27.55	17,452,449
Jun 11, 2024	27.68	28.16	27.50	27.98	27.73	12,450,696
Jun 7, 2024	28.77	28.85	27.60	27.98	27.73	19,418,553
Jun 6, 2024	29.07	30.25	28.60	28.80	28.54	27,921,804
Jun 5, 2024	28.98	29.69	28.46	28.50	28.24	21,326,550
Jun 4, 2024	28.35	29.77	28.18	29.41	29.14	29,250,144
Jun 3, 2024	27.55	28.35	27.20	27.95	27.70	20,714,776
May 31, 2024	27.42	28.44	27.11	27.47	27.22	22,296,884
May 30, 2024	28.91	29.23	27.57	27.57	27.32	33,871,533
May 29, 2024	29.94	31.10	28.88	29.22	28.96	46,978,155
May 28, 2024	32.10	33.19	30.05	30.80	30.52	59,678,156
May 27, 2024	29.80	30.63	29.11	30.17	29.90	39,151,420
May 24, 2024	30.50	30.50	28.42	28.48	28.22	37,285,709
May 23, 2024	31.01	31.96	29.64	31.15	30.87	62,818,452
May 22, 2024	26.19	29.26	25.72	29.26	28.99	28,401,837
May 21, 2024	26.20	26.99	25.88	26.60	26.36	20,651,906
May 20, 2024	27.97	27.97	25.72	26.14	25.90	29,976,235
May 17, 2024	27.60	28.60	27.35	27.95	27.70	28,796,987
May 16, 2024	28.80	29.40	27.75	28.40	28.14	30,970,616
May 15, 2024	26.22	27.54	26.08	27.10	26.85	28,346,112

600619.SS Shanghai Highly (Group) Co., Ltd.

11.49

-2.87%

603063.SS Shenzhen Hopewind Electric Co., Ltd.

30.09

-4.39%

300809.SZ Hiecise Precision Equipment Co.,Ltd.

41.53

-2.49%

600550.SS Baoding Tianwei Baobian Electric Co.,Ltd.

7.60

-2.31%

SPXSF Spirax Group plc

80.10

0.00%

600592.SS Fujian Longxi Bearing (Group) Co., Ltd

27.66

-2.16%

601727.SS Shanghai Electric Group Co., Ltd.

7.20

-2.44%

300607.SZ Guangdong Topstar Technology Co., Ltd.

38.87

+4.66%

300757.SZ RoboTechnik Intelligent Technology Co., LTD

134.15

-1.00%

300580.SZ Wuxi Best Precision Machinery Co., Ltd.

26.96

-2.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shenzhen Megmeet Electrical Co., LTD (002851.SZ)

Related Tickers