Shenzhen Megmeet Electrical Co., LTD (002851.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 21.85 | 22.52 | 21.67 | 21.81 | 21.81 | 9,486,259 |
| 29 Apr 2024 | 21.28 | 22.14 | 21.02 | 21.79 | 21.79 | 11,486,028 |
| 26 Apr 2024 | 20.50 | 21.06 | 20.41 | 21.04 | 21.04 | 5,872,074 |
| 25 Apr 2024 | 20.53 | 20.74 | 20.35 | 20.49 | 20.49 | 4,300,585 |
| 24 Apr 2024 | 20.30 | 20.72 | 20.06 | 20.72 | 20.72 | 4,414,088 |
| 23 Apr 2024 | 20.46 | 20.57 | 20.10 | 20.28 | 20.28 | 4,719,268 |
| 22 Apr 2024 | 20.72 | 20.93 | 20.21 | 20.28 | 20.28 | 4,825,400 |
| 19 Apr 2024 | 21.10 | 21.14 | 20.44 | 20.66 | 20.66 | 5,772,882 |
| 18 Apr 2024 | 21.36 | 21.48 | 20.84 | 21.23 | 21.23 | 6,022,899 |
| 17 Apr 2024 | 21.00 | 21.59 | 21.00 | 21.35 | 21.35 | 5,965,798 |
| 16 Apr 2024 | 21.38 | 21.65 | 20.77 | 20.83 | 20.83 | 5,213,811 |
| 15 Apr 2024 | 21.62 | 22.09 | 21.17 | 21.46 | 21.46 | 4,796,100 |
| 12 Apr 2024 | 21.73 | 22.00 | 21.50 | 21.60 | 21.60 | 2,952,469 |
| 11 Apr 2024 | 21.80 | 22.08 | 21.45 | 21.76 | 21.76 | 3,937,490 |
| 10 Apr 2024 | 22.77 | 22.83 | 21.51 | 21.79 | 21.79 | 6,503,724 |
| 09 Apr 2024 | 22.26 | 22.63 | 22.11 | 22.60 | 22.60 | 2,815,912 |
| 08 Apr 2024 | 23.14 | 23.15 | 22.20 | 22.25 | 22.25 | 4,232,721 |
| 03 Apr 2024 | 24.07 | 24.08 | 23.00 | 23.14 | 23.14 | 4,824,500 |
| 02 Apr 2024 | 24.45 | 24.49 | 23.71 | 24.06 | 24.06 | 3,608,676 |
| 01 Apr 2024 | 24.12 | 24.78 | 24.12 | 24.43 | 24.43 | 3,952,137 |
| 29 Mar 2024 | 23.97 | 24.15 | 23.66 | 24.08 | 24.08 | 1,446,338 |
| 28 Mar 2024 | 24.00 | 24.27 | 23.81 | 23.95 | 23.95 | 4,187,800 |
| 27 Mar 2024 | 24.71 | 24.91 | 23.88 | 23.90 | 23.90 | 2,518,890 |
| 26 Mar 2024 | 25.10 | 25.22 | 24.58 | 24.92 | 24.92 | 3,121,108 |
| 25 Mar 2024 | 25.30 | 25.83 | 25.03 | 25.08 | 25.08 | 2,622,474 |
| 22 Mar 2024 | 25.98 | 26.05 | 25.42 | 25.52 | 25.52 | 2,759,475 |
| 21 Mar 2024 | 26.19 | 26.25 | 25.81 | 25.97 | 25.97 | 2,173,323 |
| 20 Mar 2024 | 26.01 | 26.34 | 25.81 | 26.19 | 26.19 | 3,657,100 |
| 19 Mar 2024 | 26.22 | 26.35 | 25.80 | 25.83 | 25.83 | 2,805,816 |
| 18 Mar 2024 | 25.35 | 26.48 | 25.26 | 26.28 | 26.28 | 6,774,400 |
| 15 Mar 2024 | 24.99 | 25.27 | 24.89 | 25.26 | 25.26 | 2,104,804 |
| 14 Mar 2024 | 25.22 | 25.27 | 24.80 | 24.99 | 24.99 | 2,973,100 |
| 13 Mar 2024 | 25.26 | 25.56 | 25.13 | 25.23 | 25.23 | 3,826,500 |
| 12 Mar 2024 | 25.70 | 25.76 | 25.26 | 25.32 | 25.32 | 3,830,679 |
| 11 Mar 2024 | 25.55 | 25.80 | 25.20 | 25.79 | 25.79 | 5,373,129 |
| 08 Mar 2024 | 24.82 | 25.70 | 24.66 | 25.70 | 25.70 | 6,003,935 |
| 07 Mar 2024 | 24.50 | 25.18 | 24.46 | 24.83 | 24.83 | 6,439,230 |
| 06 Mar 2024 | 24.10 | 24.90 | 24.10 | 24.44 | 24.44 | 5,960,413 |
| 05 Mar 2024 | 24.66 | 24.75 | 23.91 | 24.42 | 24.42 | 4,670,274 |
| 04 Mar 2024 | 24.20 | 24.70 | 23.74 | 24.57 | 24.57 | 3,955,120 |
| 01 Mar 2024 | 23.77 | 24.20 | 23.64 | 24.13 | 24.13 | 3,486,071 |
| 29 Feb 2024 | 23.00 | 23.89 | 22.93 | 23.81 | 23.81 | 3,540,902 |
| 28 Feb 2024 | 24.46 | 24.63 | 23.10 | 23.10 | 23.10 | 4,636,985 |
| 27 Feb 2024 | 24.02 | 24.32 | 23.62 | 24.32 | 24.32 | 4,019,733 |
| 26 Feb 2024 | 23.35 | 24.35 | 23.35 | 24.19 | 24.19 | 5,310,556 |
| 23 Feb 2024 | 23.45 | 23.59 | 22.90 | 23.20 | 23.20 | 2,943,232 |
| 22 Feb 2024 | 23.40 | 23.46 | 23.00 | 23.40 | 23.40 | 2,602,504 |
| 21 Feb 2024 | 23.22 | 24.00 | 22.86 | 23.18 | 23.18 | 3,592,196 |
| 20 Feb 2024 | 23.00 | 23.47 | 22.65 | 23.43 | 23.43 | 3,377,357 |
| 19 Feb 2024 | 23.23 | 23.96 | 22.85 | 23.07 | 23.07 | 6,154,462 |
| 08 Feb 2024 | 22.95 | 24.37 | 22.67 | 23.20 | 23.20 | 8,161,526 |
| 07 Feb 2024 | 21.20 | 22.59 | 21.14 | 22.45 | 22.45 | 8,276,659 |
| 06 Feb 2024 | 18.90 | 20.81 | 18.66 | 20.81 | 20.81 | 6,538,954 |
| 05 Feb 2024 | 19.30 | 19.98 | 18.00 | 18.92 | 18.92 | 7,059,598 |
| 02 Feb 2024 | 19.86 | 20.37 | 18.66 | 19.39 | 19.39 | 3,998,002 |
| 01 Feb 2024 | 19.50 | 20.62 | 19.08 | 19.86 | 19.86 | 4,996,553 |
| 31 Jan 2024 | 20.14 | 20.46 | 19.36 | 19.49 | 19.49 | 4,064,300 |
| 30 Jan 2024 | 20.60 | 21.29 | 20.22 | 20.25 | 20.25 | 3,916,425 |
| 29 Jan 2024 | 20.95 | 21.39 | 20.75 | 20.78 | 20.78 | 4,484,937 |
| 26 Jan 2024 | 21.67 | 21.78 | 20.58 | 20.62 | 20.62 | 3,470,510 |
| 25 Jan 2024 | 21.33 | 21.78 | 20.69 | 21.68 | 21.68 | 2,491,439 |
| 24 Jan 2024 | 21.50 | 21.50 | 20.42 | 21.27 | 21.27 | 2,971,125 |
| 23 Jan 2024 | 20.68 | 21.49 | 20.35 | 21.30 | 21.30 | 3,466,037 |
| 22 Jan 2024 | 22.00 | 22.01 | 20.50 | 20.62 | 20.62 | 3,407,027 |
| 19 Jan 2024 | 22.32 | 22.50 | 21.96 | 22.02 | 22.02 | 2,255,407 |
| 18 Jan 2024 | 22.38 | 22.45 | 21.58 | 22.21 | 22.21 | 3,220,061 |
| 17 Jan 2024 | 23.02 | 23.11 | 22.33 | 22.34 | 22.34 | 1,861,048 |
| 16 Jan 2024 | 22.90 | 23.34 | 22.80 | 23.06 | 23.06 | 2,117,156 |
| 15 Jan 2024 | 23.11 | 23.30 | 22.83 | 23.12 | 23.12 | 2,071,000 |
| 12 Jan 2024 | 23.58 | 23.85 | 23.25 | 23.25 | 23.25 | 1,815,639 |
| 11 Jan 2024 | 23.04 | 23.73 | 23.00 | 23.50 | 23.50 | 1,946,349 |
| 10 Jan 2024 | 23.28 | 23.90 | 22.96 | 23.15 | 23.15 | 1,762,800 |
| 09 Jan 2024 | 23.27 | 23.83 | 23.19 | 23.39 | 23.39 | 1,739,200 |
| 08 Jan 2024 | 23.80 | 23.88 | 23.28 | 23.35 | 23.35 | 2,486,616 |
| 05 Jan 2024 | 24.50 | 24.50 | 23.83 | 23.96 | 23.96 | 3,613,904 |
| 04 Jan 2024 | 23.87 | 24.25 | 23.75 | 24.08 | 24.08 | 2,995,762 |
| 03 Jan 2024 | 24.32 | 24.50 | 23.77 | 23.98 | 23.98 | 2,364,608 |
| 02 Jan 2024 | 24.70 | 24.70 | 23.92 | 24.16 | 24.16 | 3,485,096 |
| 29 Dec 2023 | 23.92 | 24.76 | 23.90 | 24.60 | 24.60 | 4,318,662 |
| 28 Dec 2023 | 22.61 | 24.28 | 22.43 | 23.95 | 23.95 | 5,251,488 |
| 27 Dec 2023 | 22.21 | 22.63 | 22.03 | 22.61 | 22.61 | 4,477,826 |
| 26 Dec 2023 | 22.66 | 22.73 | 21.93 | 22.07 | 22.07 | 3,458,313 |
| 25 Dec 2023 | 22.63 | 23.08 | 22.49 | 22.66 | 22.66 | 3,112,093 |
| 22 Dec 2023 | 22.77 | 22.99 | 21.61 | 22.65 | 22.65 | 4,631,700 |
| 21 Dec 2023 | 22.51 | 22.82 | 22.30 | 22.70 | 22.70 | 3,147,393 |
| 20 Dec 2023 | 23.03 | 23.19 | 22.45 | 22.50 | 22.50 | 3,344,260 |
| 19 Dec 2023 | 23.10 | 23.29 | 22.86 | 23.01 | 23.01 | 2,599,451 |
| 18 Dec 2023 | 23.83 | 24.00 | 22.70 | 22.93 | 22.93 | 6,034,552 |
| 15 Dec 2023 | 24.26 | 24.67 | 23.98 | 24.04 | 24.04 | 1,791,092 |
| 14 Dec 2023 | 24.55 | 24.77 | 24.25 | 24.27 | 24.27 | 1,409,553 |
| 13 Dec 2023 | 24.65 | 24.86 | 24.41 | 24.48 | 24.48 | 1,487,567 |
| 12 Dec 2023 | 24.82 | 24.84 | 24.43 | 24.72 | 24.72 | 2,968,226 |
| 11 Dec 2023 | 24.30 | 24.93 | 23.80 | 24.90 | 24.90 | 4,176,801 |
| 08 Dec 2023 | 24.35 | 24.63 | 24.21 | 24.36 | 24.36 | 3,180,688 |
| 07 Dec 2023 | 24.33 | 24.60 | 24.13 | 24.41 | 24.41 | 2,283,114 |
| 06 Dec 2023 | 24.45 | 24.84 | 24.43 | 24.48 | 24.48 | 1,861,957 |
| 05 Dec 2023 | 25.08 | 25.10 | 24.51 | 24.53 | 24.53 | 3,194,413 |
| 04 Dec 2023 | 25.48 | 25.48 | 24.96 | 25.18 | 25.18 | 3,124,688 |
| 01 Dec 2023 | 25.93 | 25.94 | 25.22 | 25.44 | 25.44 | 3,104,521 |
| 30 Nov 2023 | 26.32 | 26.32 | 25.70 | 25.93 | 25.93 | 1,700,156 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.