Zhejiang Meilun Elevator Co., Ltd. (603321.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.27 | 7.96 | 7.27 | 7.96 | 7.96 | 14,134,173 |
| 30 Apr 2024 | 7.10 | 7.30 | 7.09 | 7.24 | 7.24 | 6,913,943 |
| 29 Apr 2024 | 7.15 | 7.19 | 7.01 | 7.10 | 7.10 | 10,745,393 |
| 26 Apr 2024 | 6.81 | 7.09 | 6.75 | 7.08 | 7.08 | 5,557,350 |
| 25 Apr 2024 | 6.68 | 6.79 | 6.63 | 6.78 | 6.78 | 3,954,600 |
| 24 Apr 2024 | 6.66 | 6.71 | 6.56 | 6.70 | 6.70 | 3,567,100 |
| 23 Apr 2024 | 6.54 | 6.66 | 6.43 | 6.62 | 6.62 | 4,143,100 |
| 22 Apr 2024 | 6.55 | 6.63 | 6.21 | 6.48 | 6.48 | 4,459,800 |
| 19 Apr 2024 | 6.53 | 6.63 | 6.41 | 6.53 | 6.53 | 5,335,200 |
| 18 Apr 2024 | 6.63 | 6.75 | 6.43 | 6.62 | 6.62 | 5,507,100 |
| 17 Apr 2024 | 6.14 | 6.66 | 6.14 | 6.63 | 6.63 | 7,426,531 |
| 16 Apr 2024 | 6.78 | 6.80 | 6.11 | 6.15 | 6.15 | 10,430,143 |
| 15 Apr 2024 | 7.31 | 7.58 | 6.61 | 6.79 | 6.79 | 19,461,877 |
| 12 Apr 2024 | 6.99 | 7.69 | 6.96 | 7.31 | 7.31 | 13,982,499 |
| 11 Apr 2024 | 6.93 | 7.09 | 6.84 | 6.99 | 6.99 | 2,258,800 |
| 10 Apr 2024 | 7.10 | 7.13 | 6.88 | 6.94 | 6.94 | 2,402,843 |
| 09 Apr 2024 | 7.05 | 7.11 | 6.95 | 7.10 | 7.10 | 1,966,943 |
| 08 Apr 2024 | 7.19 | 7.22 | 6.95 | 6.96 | 6.96 | 3,105,400 |
| 03 Apr 2024 | 7.20 | 7.24 | 7.07 | 7.17 | 7.17 | 2,771,599 |
| 02 Apr 2024 | 7.10 | 7.20 | 7.08 | 7.18 | 7.18 | 2,637,799 |
| 01 Apr 2024 | 6.98 | 7.14 | 6.95 | 7.12 | 7.12 | 2,993,700 |
| 29 Mar 2024 | 6.78 | 6.92 | 6.77 | 6.94 | 6.94 | 1,579,100 |
| 28 Mar 2024 | 6.63 | 6.85 | 6.62 | 6.78 | 6.78 | 2,494,800 |
| 27 Mar 2024 | 6.82 | 6.89 | 6.63 | 6.67 | 6.67 | 3,270,200 |
| 26 Mar 2024 | 6.71 | 6.84 | 6.62 | 6.75 | 6.75 | 2,739,000 |
| 25 Mar 2024 | 6.98 | 6.98 | 6.71 | 6.73 | 6.73 | 4,445,400 |
| 22 Mar 2024 | 7.08 | 7.13 | 6.91 | 6.95 | 6.95 | 2,642,500 |
| 21 Mar 2024 | 7.12 | 7.15 | 6.96 | 7.08 | 7.08 | 2,524,200 |
| 20 Mar 2024 | 6.99 | 7.13 | 6.95 | 7.10 | 7.10 | 2,478,031 |
| 19 Mar 2024 | 7.01 | 7.05 | 6.91 | 6.96 | 6.96 | 2,666,900 |
| 18 Mar 2024 | 6.78 | 6.99 | 6.78 | 6.99 | 6.99 | 3,390,100 |
| 15 Mar 2024 | 6.64 | 6.78 | 6.58 | 6.78 | 6.78 | 2,926,300 |
| 14 Mar 2024 | 6.75 | 6.77 | 6.56 | 6.64 | 6.64 | 3,054,600 |
| 13 Mar 2024 | 6.62 | 6.72 | 6.57 | 6.69 | 6.69 | 3,353,500 |
| 12 Mar 2024 | 6.54 | 6.62 | 6.51 | 6.62 | 6.62 | 3,224,600 |
| 11 Mar 2024 | 6.59 | 6.62 | 6.48 | 6.57 | 6.57 | 3,013,300 |
| 08 Mar 2024 | 6.45 | 6.54 | 6.39 | 6.46 | 6.46 | 3,629,900 |
| 07 Mar 2024 | 6.40 | 6.59 | 6.38 | 6.42 | 6.42 | 4,045,700 |
| 06 Mar 2024 | 6.19 | 6.42 | 6.19 | 6.35 | 6.35 | 3,120,600 |
| 05 Mar 2024 | 6.30 | 6.39 | 6.22 | 6.24 | 6.24 | 3,063,700 |
| 04 Mar 2024 | 6.45 | 6.48 | 6.22 | 6.38 | 6.38 | 4,391,600 |
| 01 Mar 2024 | 6.53 | 6.57 | 6.33 | 6.46 | 6.46 | 5,681,591 |
| 29 Feb 2024 | 6.31 | 6.56 | 6.22 | 6.51 | 6.51 | 6,689,100 |
| 28 Feb 2024 | 6.82 | 7.06 | 6.29 | 6.34 | 6.34 | 12,521,921 |
| 27 Feb 2024 | 6.78 | 6.95 | 6.60 | 6.86 | 6.86 | 7,704,700 |
| 26 Feb 2024 | 6.35 | 6.90 | 6.35 | 6.79 | 6.79 | 8,907,621 |
| 23 Feb 2024 | 6.10 | 6.36 | 6.02 | 6.29 | 6.29 | 8,089,700 |
| 22 Feb 2024 | 5.70 | 5.95 | 5.69 | 5.94 | 5.94 | 5,356,021 |
| 21 Feb 2024 | 5.51 | 5.90 | 5.50 | 5.72 | 5.72 | 6,993,171 |
| 20 Feb 2024 | 5.49 | 5.62 | 5.35 | 5.59 | 5.59 | 5,160,387 |
| 19 Feb 2024 | 5.32 | 5.62 | 5.25 | 5.52 | 5.52 | 10,589,270 |
| 08 Feb 2024 | 4.72 | 5.24 | 4.60 | 5.24 | 5.24 | 11,733,983 |
| 07 Feb 2024 | 5.43 | 5.43 | 4.69 | 4.76 | 4.76 | 13,821,310 |
| 06 Feb 2024 | 5.40 | 5.46 | 5.12 | 5.21 | 5.21 | 11,024,300 |
| 05 Feb 2024 | 6.26 | 6.26 | 5.69 | 5.69 | 5.69 | 6,922,800 |
| 02 Feb 2024 | 6.70 | 6.90 | 6.10 | 6.32 | 6.32 | 6,429,500 |
| 01 Feb 2024 | 6.79 | 6.90 | 6.45 | 6.70 | 6.70 | 5,678,600 |
| 31 Jan 2024 | 7.33 | 7.42 | 6.80 | 6.83 | 6.83 | 5,222,594 |
| 30 Jan 2024 | 7.68 | 7.68 | 7.29 | 7.31 | 7.31 | 3,605,564 |
| 29 Jan 2024 | 7.98 | 8.07 | 7.60 | 7.61 | 7.61 | 4,117,563 |
| 26 Jan 2024 | 7.87 | 8.06 | 7.78 | 7.98 | 7.98 | 3,598,300 |
| 25 Jan 2024 | 7.50 | 7.83 | 7.47 | 7.81 | 7.81 | 3,674,788 |
| 24 Jan 2024 | 7.36 | 7.58 | 7.16 | 7.47 | 7.47 | 3,905,000 |
| 23 Jan 2024 | 7.51 | 7.60 | 7.22 | 7.39 | 7.39 | 5,585,000 |
| 22 Jan 2024 | 7.98 | 8.03 | 7.41 | 7.52 | 7.52 | 3,685,500 |
| 19 Jan 2024 | 8.16 | 8.25 | 7.93 | 8.02 | 8.02 | 3,770,600 |
| 18 Jan 2024 | 8.35 | 8.42 | 7.91 | 8.08 | 8.08 | 3,817,400 |
| 17 Jan 2024 | 8.52 | 8.59 | 8.36 | 8.36 | 8.36 | 2,137,000 |
| 16 Jan 2024 | 8.52 | 8.58 | 8.37 | 8.52 | 8.52 | 2,144,300 |
| 15 Jan 2024 | 8.50 | 8.55 | 8.44 | 8.50 | 8.50 | 2,003,800 |
| 12 Jan 2024 | 8.61 | 8.68 | 8.48 | 8.52 | 8.52 | 2,934,400 |
| 11 Jan 2024 | 8.58 | 8.63 | 8.50 | 8.57 | 8.57 | 2,197,000 |
| 10 Jan 2024 | 8.65 | 8.72 | 8.52 | 8.53 | 8.53 | 2,488,500 |
| 09 Jan 2024 | 8.50 | 8.74 | 8.46 | 8.68 | 8.68 | 2,455,200 |
| 08 Jan 2024 | 8.64 | 8.73 | 8.49 | 8.50 | 8.50 | 2,261,600 |
| 05 Jan 2024 | 8.78 | 8.92 | 8.62 | 8.66 | 8.66 | 2,868,100 |
| 04 Jan 2024 | 8.73 | 8.85 | 8.71 | 8.81 | 8.81 | 3,162,600 |
| 03 Jan 2024 | 8.70 | 9.00 | 8.63 | 8.78 | 8.78 | 4,441,647 |
| 02 Jan 2024 | 8.43 | 8.86 | 8.40 | 8.76 | 8.76 | 5,064,000 |
| 29 Dec 2023 | 8.48 | 8.55 | 8.33 | 8.54 | 8.54 | 4,000,000 |
| 28 Dec 2023 | 8.37 | 8.56 | 8.22 | 8.49 | 8.49 | 2,632,700 |
| 27 Dec 2023 | 8.21 | 8.36 | 8.12 | 8.32 | 8.32 | 1,560,300 |
| 26 Dec 2023 | 8.38 | 8.48 | 8.20 | 8.21 | 8.21 | 2,187,400 |
| 25 Dec 2023 | 8.45 | 8.46 | 8.26 | 8.38 | 8.38 | 2,244,200 |
| 22 Dec 2023 | 8.65 | 8.68 | 8.41 | 8.48 | 8.48 | 2,471,100 |
| 21 Dec 2023 | 8.50 | 8.65 | 8.31 | 8.64 | 8.64 | 2,736,800 |
| 20 Dec 2023 | 8.52 | 8.70 | 8.49 | 8.56 | 8.56 | 2,717,200 |
| 19 Dec 2023 | 8.43 | 8.53 | 8.33 | 8.48 | 8.48 | 2,134,800 |
| 18 Dec 2023 | 8.48 | 8.51 | 8.40 | 8.43 | 8.43 | 2,841,100 |
| 15 Dec 2023 | 8.49 | 8.51 | 8.36 | 8.44 | 8.44 | 1,985,800 |
| 14 Dec 2023 | 8.54 | 8.59 | 8.39 | 8.50 | 8.50 | 2,928,600 |
| 13 Dec 2023 | 8.45 | 8.68 | 8.36 | 8.57 | 8.57 | 4,090,700 |
| 12 Dec 2023 | 8.44 | 8.47 | 8.28 | 8.44 | 8.44 | 2,498,521 |
| 11 Dec 2023 | 8.25 | 8.51 | 8.25 | 8.40 | 8.40 | 4,275,700 |
| 08 Dec 2023 | 8.55 | 8.59 | 8.26 | 8.27 | 8.27 | 3,364,000 |
| 07 Dec 2023 | 8.59 | 8.66 | 8.48 | 8.54 | 8.54 | 2,701,450 |
| 06 Dec 2023 | 8.46 | 8.60 | 8.36 | 8.55 | 8.55 | 2,913,700 |
| 05 Dec 2023 | 8.57 | 8.61 | 8.45 | 8.47 | 8.47 | 2,128,600 |
| 04 Dec 2023 | 8.48 | 8.61 | 8.43 | 8.57 | 8.57 | 2,678,400 |
| 01 Dec 2023 | 8.51 | 8.61 | 8.44 | 8.48 | 8.48 | 2,239,600 |
| *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.