Shanghai - Delayed Quote CNY

Tianjin Meiteng Technology Co., Ltd (688420.SS)

22.30
+0.03
+(0.13%)
As of 10:05:58 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 20, 202522.4222.4522.2622.3022.3057,488
May 19, 202522.1522.4322.0322.2722.27395,060
May 16, 202521.9022.4421.9022.1522.15361,229
May 15, 202522.2422.2821.9222.0122.01436,229
May 14, 202522.3222.5822.0222.0822.08448,692
May 13, 202522.8822.8822.3122.3122.31548,139
May 12, 202522.1222.7022.1222.6022.60477,695
May 9, 202522.3622.6822.0322.1122.11521,420
May 8, 202521.7322.8621.6322.3922.39997,249
May 7, 202521.6722.1521.5921.7221.72433,305
May 6, 202521.3021.7621.0921.6321.63599,094
Apr 30, 202520.9121.2020.6820.9820.98547,416
Apr 29, 202520.2520.8720.0020.6020.60617,791
Apr 28, 202520.8120.8120.1620.1720.17414,521
Apr 25, 202520.7921.0420.7320.7920.79271,319
Apr 24, 202521.0521.0920.6120.7120.71424,062
Apr 23, 202520.8521.3720.8521.0821.08436,430
Apr 22, 202520.7320.9620.4320.8520.85432,756
Apr 21, 202520.3520.8220.2120.6220.62304,218
Apr 18, 202520.4620.6920.0320.4020.40530,525
Apr 17, 202520.0920.8420.0920.5720.57340,587
Apr 16, 202520.9420.9419.8820.3520.35497,587
Apr 15, 202520.4220.7620.4220.7220.72327,803
Apr 14, 202520.7120.9720.4820.5720.57506,208
Apr 11, 202521.1621.1620.5320.6120.61691,506
Apr 10, 202520.4220.9820.2520.5620.56748,962
Apr 9, 202519.4120.4018.6120.0820.08665,757
Apr 8, 202519.5020.1919.3419.8019.80442,748
Apr 7, 202521.4921.4919.1419.3419.34933,855
Apr 3, 202522.4022.9922.0622.1822.18774,884
Apr 2, 202522.4523.0522.4322.7122.71336,640
Apr 1, 202522.6223.1522.5422.6322.63629,947
Mar 31, 202522.5022.6622.0622.4322.43452,367
Mar 28, 202522.8223.2122.5522.5522.55330,818
Mar 27, 202523.1323.3722.6722.9422.94331,964
Mar 26, 202522.9723.3722.6123.1423.14367,523
Mar 25, 202522.9722.9722.4622.8022.80452,865
Mar 24, 202523.6623.6622.4422.9722.97806,781
Mar 21, 202523.9423.9423.4323.4423.44501,166
Mar 20, 202524.0224.3423.5823.9423.94563,704
Mar 19, 202524.2624.3623.8023.8823.88421,329
Mar 18, 202524.2624.4524.1124.2324.23275,502
Mar 17, 202524.3324.4523.9624.2024.20535,411
Mar 14, 202523.8024.3623.4124.3324.33653,182
Mar 13, 202524.1224.1623.3123.6623.66568,388
Mar 12, 202524.1624.2123.9124.0024.00593,413
Mar 11, 202523.9924.2223.7024.0224.02562,206
Mar 10, 202523.9424.3323.8024.0824.08700,529
Mar 7, 202524.1624.4423.7523.9423.94832,051
Mar 6, 202523.8624.6823.3824.2624.261,343,720
Mar 5, 202523.7423.7423.4623.6223.62656,036
Mar 4, 202523.0623.8122.8223.7523.75834,766
Mar 3, 202522.8023.4622.8023.0623.06778,339
Feb 28, 202523.6723.7922.6622.7422.741,040,844
Feb 27, 202524.0024.1623.3223.6923.69830,293
Feb 26, 202523.8524.0323.7824.0224.02825,872
Feb 25, 202523.8024.3023.7723.8223.82759,028
Feb 24, 202524.4824.6623.8624.1724.17949,170
Feb 21, 202523.9524.6523.5424.4424.441,680,389
Feb 20, 202523.6823.9023.2223.7923.791,119,162
Feb 19, 202522.9323.5622.9323.5523.551,031,815
Feb 18, 202523.9523.9722.8022.9222.921,712,578
Feb 17, 202523.8824.8523.6124.1824.182,010,155
Feb 14, 202524.9925.8823.6023.6323.632,951,518
Feb 13, 202523.0824.2222.8323.7923.791,637,817
Feb 12, 202522.7123.4722.6023.0523.051,450,810
Feb 11, 202522.5024.3822.0023.2023.202,040,545
Feb 10, 202521.5821.9521.2821.9521.95456,129
Feb 7, 202521.3921.6521.1921.4821.48654,929
Feb 6, 202520.6021.1520.3121.1521.15563,888
Feb 5, 202520.5920.6320.3220.5120.51435,993
Jan 27, 202520.6420.8520.2220.2520.25508,622
Jan 24, 202520.4220.6420.2320.5520.55359,184
Jan 23, 202520.5520.8120.2920.2920.29398,610
Jan 22, 202520.3520.5220.2220.4320.43199,355
Jan 21, 202520.5320.6920.1520.3920.39395,555
Jan 20, 202520.9121.4020.3720.4720.471,008,472
Jan 17, 202521.3821.5821.0821.4521.45303,169
Jan 16, 202521.3421.6021.0121.2121.21228,139
Jan 15, 202521.6621.6621.1121.3121.31239,994
Jan 14, 202520.5921.4520.5421.4521.45291,541
Jan 13, 202520.1820.5819.8920.4020.40176,113
Jan 10, 202520.9921.0820.4120.4120.41112,817
Jan 9, 202520.9421.1420.8120.8820.88142,174
Jan 8, 202521.4921.4920.5420.9420.94213,413
Jan 7, 202520.8121.2120.7021.2021.20181,546
Jan 6, 202521.2921.2920.4920.8220.82183,494
Jan 3, 202521.5421.7220.9020.9920.99330,696
Jan 2, 202521.9422.1421.3421.4421.44236,732
Dec 31, 202422.7522.7521.7821.7821.78261,700
Dec 30, 202422.5322.7822.2022.3422.34268,902
Dec 27, 202422.7723.1522.5922.6322.63276,694
Dec 26, 202422.5723.0922.5222.7722.77274,907
Dec 25, 202422.5522.8222.2322.5822.58305,803
Dec 24, 202422.4922.8322.2122.7422.74422,126
Dec 23, 202423.3523.3522.4022.4522.45354,596
Dec 20, 202423.0723.5022.7623.3023.30336,763
Dec 19, 202422.6623.0922.6022.9222.92291,986
Dec 18, 202422.9923.1822.7122.8222.82338,586
Dec 17, 202424.2824.4122.7422.8722.87715,484
Dec 16, 202424.5124.7224.0624.2824.28299,566
Dec 13, 202424.8325.2924.4824.5324.53509,007
Dec 12, 202425.2725.3624.8025.1525.15540,541
Dec 11, 202424.7025.2124.5125.2025.201,146,544
Dec 10, 202424.9825.2624.5324.7024.70884,779
Dec 9, 202424.7724.7924.3324.4624.46449,845
Dec 6, 202424.5324.7624.1824.6424.64378,961
Dec 5, 202424.0024.6723.8724.5024.50528,903
Dec 4, 202424.5424.5824.0124.0924.09447,230
Dec 3, 202424.5524.7924.2524.3824.38374,728
Dec 2, 202424.4124.9924.4024.5824.58431,497
Nov 29, 202424.1024.5523.8624.4624.46497,968
Nov 28, 202424.0324.4223.8323.8723.87402,013
Nov 27, 202423.6324.0023.0223.9723.97487,510
Nov 26, 202423.7024.0023.5223.8523.85297,451
Nov 25, 202423.3223.7323.1823.7223.72232,583
Nov 22, 202424.0124.3023.3123.3223.32624,910
Nov 21, 202424.1524.3723.9024.1224.12395,777
Nov 20, 202423.7424.3623.5624.1524.15454,873
Nov 19, 202423.1623.7823.0123.7823.78485,823
Nov 18, 202423.8023.8923.0023.2123.21697,429
Nov 15, 202424.3024.7823.7923.8023.80679,639
Nov 14, 202425.5025.5424.4124.4224.42678,290
Nov 13, 202425.1825.5224.9525.4925.49755,969
Nov 12, 202425.3925.8924.8425.3225.321,310,770
Nov 11, 202424.2125.2224.0125.2025.201,234,967
Nov 8, 202423.9224.6523.8924.2524.251,214,602
Nov 7, 202423.3123.9323.2023.9123.91705,497
Nov 6, 202423.6923.7423.1623.4723.47626,667
Nov 5, 202422.7523.5422.6023.4723.47760,981
Nov 4, 202422.1622.6522.0522.6422.64382,598
Nov 1, 202422.9523.0822.1122.1222.12594,304
Oct 31, 202422.5623.2322.5622.8322.83469,296
Oct 30, 202423.1723.1722.4022.6722.67631,490
Oct 29, 202424.0024.0022.9023.1223.121,465,547
Oct 28, 202422.9524.4322.6424.1824.181,909,528
Oct 25, 202422.6322.9522.3622.8022.80541,094
Oct 24, 202422.7522.7522.3222.4422.44404,119
Oct 23, 202422.7822.7822.3122.5522.55491,843
Oct 22, 202423.0823.0822.3822.4922.49730,708
Oct 21, 202422.5623.1722.1522.8622.86737,251
Oct 18, 202421.5122.6221.3622.3622.36461,977
Oct 17, 202421.6721.8521.4321.5221.52302,954
Oct 16, 202421.4521.7421.0021.5121.51245,323
Oct 15, 202422.0022.0021.3021.5021.50328,635
Oct 14, 202421.7022.1921.0221.8421.84605,050
Oct 11, 202422.8822.8821.2521.4821.48668,059
Oct 10, 202423.3323.8522.8022.8822.88693,348
Oct 9, 202424.5025.3323.3223.3323.331,157,305
Oct 8, 202426.6026.9824.4125.5825.581,763,053
Sep 30, 202420.7222.9420.7222.9122.911,479,820
Sep 27, 202419.4420.2419.4420.0620.06267,161
Sep 26, 202418.9119.3818.9119.3819.38237,347
Sep 25, 202418.9319.2918.6819.0319.03232,390
Sep 24, 202418.4618.7618.0118.6918.69187,003
Sep 23, 202418.2918.2917.8818.1918.1974,424
Sep 20, 202418.2418.2517.8017.9517.95102,285
Sep 19, 202418.0018.4517.7918.1318.13140,802
Sep 18, 202418.0118.1517.6517.8417.84123,758
Sep 13, 202418.4418.4918.0418.0518.05141,732
Sep 12, 202418.5418.8418.4018.4518.45115,422
Sep 11, 202418.7518.9018.5918.7018.7075,295
Sep 10, 202419.2019.2018.4318.6618.66107,714
Sep 9, 202418.9818.9918.6018.7518.75130,410
Sep 6, 202419.3119.4218.7618.8618.86115,265
Sep 5, 202419.4319.5519.2219.3119.3196,330
Sep 4, 202419.6119.6119.2619.3419.3477,683
Sep 3, 202419.6319.8519.3819.4119.41207,673
Sep 2, 202419.2119.8019.0919.6319.63396,995
Aug 30, 202419.3919.4518.9519.2319.23248,136
Aug 29, 202418.4619.4218.2719.2319.23432,613
Aug 28, 202418.1618.6317.8518.3718.37216,836
Aug 27, 202418.1418.2818.0118.0318.0366,268
Aug 26, 202418.1618.4517.9618.2918.29114,453
Aug 23, 202418.3018.3017.9118.0218.02112,838
Aug 22, 202418.2918.3618.0018.0918.09148,003
Aug 21, 202418.3818.3818.0818.1718.17138,729
Aug 20, 202418.4818.6318.1118.1718.1786,334
Aug 19, 202418.5018.6818.2818.3218.3274,179
Aug 16, 202418.7518.7518.3418.5018.50119,982
Aug 15, 202418.7518.7518.1018.5218.5292,573
Aug 14, 202418.5818.7818.4018.4618.46125,529
Aug 13, 202418.5818.5818.2118.4718.4790,368
Aug 12, 202418.4918.8018.3218.3318.33140,752
Aug 9, 202418.9618.9618.5018.5018.50179,523
Aug 8, 202419.0819.0818.6518.7218.72101,610
Aug 7, 202418.7719.2018.7718.8818.8884,178
Aug 6, 202418.9819.1318.7018.8918.8973,548
Aug 5, 202419.2919.4818.6018.6018.60172,160
Aug 2, 202419.4019.5519.1819.2019.20129,575
Aug 1, 202419.3719.5819.3319.4019.40157,411
Jul 31, 202418.7219.3918.7119.3819.38197,876
Jul 30, 202418.7119.4618.5518.9518.95133,411
Jul 29, 202419.2719.2918.8919.0519.0567,635
Jul 26, 202418.7119.2118.7119.0819.08138,059
Jul 25, 202418.3818.8518.2618.6218.62140,438
Jul 24, 202418.5818.6518.3018.3818.38121,172
Jul 23, 202418.7519.0318.6218.6418.6492,863
Jul 22, 202418.6119.3318.6118.9518.95124,844
Jul 19, 202418.7819.1218.7018.9318.93108,814
Jul 18, 202418.6118.9018.5218.7618.76157,586
Jul 17, 202418.9418.9918.5818.9018.90177,733
Jul 16, 202418.8819.0518.6518.9818.98192,511
Jul 15, 202419.3019.3218.9218.9618.96126,703
Jul 12, 202419.4519.6019.2419.3819.38123,105
Jul 11, 202419.1819.7019.1719.4519.45211,157
Jul 10, 202420.0020.0018.8818.9618.96178,895
Jul 9, 202419.2919.4318.6319.0719.07206,836
Jul 8, 202419.5519.5519.1019.1219.12114,375
Jul 5, 202419.7519.7519.7519.7519.75-
Jul 4, 202419.6020.3719.5919.7519.75183,991
Jul 3, 202420.2120.2119.9119.9619.96115,152
Jul 2, 202420.1320.3819.9020.3120.31168,699
Jul 1, 2024 0.3 Dividend
Jul 1, 202420.5220.5319.9420.0020.00216,409
Jun 28, 202420.8121.3020.6820.6820.38135,626
Jun 27, 202421.2221.4720.9120.9820.68120,191
Jun 26, 202420.4421.2320.4421.2120.90180,576
Jun 25, 202420.9421.1020.6020.7420.44184,979
Jun 24, 202421.6021.6220.7420.8020.50309,064
Jun 21, 202422.0622.1421.6421.8021.48326,037
Jun 20, 202421.9622.4621.3522.1721.85767,863
Jun 19, 202421.8021.8021.1621.5021.19230,158
Jun 18, 202421.5521.9821.3821.7521.43384,064
Jun 17, 202421.9021.9021.1021.4321.12318,591
Jun 14, 202421.9723.2321.6221.9721.65708,324
Jun 13, 202420.8821.5620.3921.4521.14410,206
Jun 12, 202420.4820.6020.2720.6020.30145,082
Jun 11, 202420.2820.2819.6520.1819.89136,616
Jun 7, 202420.0920.1519.5519.8119.52162,187
Jun 6, 202420.7720.7719.5119.5819.30282,040
Jun 5, 202420.6820.8520.1020.1219.83174,588
Jun 4, 202420.9020.9020.3620.6820.38198,181
Jun 3, 202421.5321.7620.8321.0020.70249,361
May 31, 202421.0621.5821.0421.5321.22180,498
May 30, 202421.1021.3820.9021.1520.84132,611
May 29, 202421.5421.6820.8721.2020.89269,043
May 28, 202421.6821.8221.2321.3121.00138,334
May 27, 202421.6021.7521.1621.7121.40128,949
May 24, 202421.8622.1621.6021.6021.29184,215
May 23, 202422.5322.5321.8121.8621.54193,804
May 22, 202422.2922.4822.0022.4222.09185,582
May 21, 202422.3722.5521.9622.0321.71104,835
May 20, 202422.3122.6622.2022.3622.04218,645

Related Tickers

136150.KQ WONILTNI
29,050.00
-7.19%
 
600482.SS CHINA POWER
21.68
-0.55%
 
7438.T Kondotec Inc.
1,414.00
-0.42%
 
6312.T Freund Corporation
729.00
-0.14%
 
600416.SS XIANG ELECTRIC
10.26
-0.39%
 
300257.SZ Kaishan Group Co., Ltd.
9.81
-1.11%
 
6482.T Yushin Company
616.00
-1.44%
 
6486.T Eagle Industry Co.,Ltd.
1,840.00
-0.05%
 
000404.SZ Changhong Huayi Compressor Co., Ltd.
7.23
-0.14%
 
603988.SS SEC Electric Machinery Co., Ltd.
21.46
+3.57%