Shenzhen Megmeet Electrical Co., LTD (SHE:002851)
China
· Delayed Price · Currency is CNY 70.58
+0.94 (1.35%)
At close: Dec 5, 2025
SHE:002851 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.60 | 71.59 | 68.33 | 70.58 | 70.58 | 1.35% | 12,968,930 |
| Dec 4, 2025 | 69.06 | 70.00 | 68.33 | 69.64 | 69.64 | 0.90% | 7,543,819 |
| Dec 3, 2025 | 69.20 | 70.21 | 68.56 | 69.02 | 69.02 | -0.39% | 10,296,830 |
| Dec 2, 2025 | 71.07 | 71.07 | 68.75 | 69.29 | 69.29 | -2.08% | 12,626,470 |
| Dec 1, 2025 | 71.43 | 71.50 | 69.74 | 70.76 | 70.76 | -0.84% | 12,913,040 |
| Nov 28, 2025 | 71.50 | 72.66 | 71.21 | 71.36 | 71.36 | -0.99% | 12,492,230 |
| Nov 27, 2025 | 73.02 | 75.60 | 71.97 | 72.07 | 72.07 | 0.24% | 23,233,240 |
| Nov 26, 2025 | 70.07 | 73.28 | 69.31 | 71.90 | 71.90 | 0.67% | 17,896,840 |
| Nov 25, 2025 | 71.02 | 73.30 | 70.78 | 71.42 | 71.42 | 3.27% | 18,735,930 |
| Nov 24, 2025 | 69.58 | 70.56 | 66.70 | 69.16 | 69.16 | 0.52% | 13,133,350 |
| Nov 21, 2025 | 70.00 | 70.80 | 68.80 | 68.80 | 68.80 | -5.51% | 14,646,924 |
| Nov 20, 2025 | 74.39 | 74.85 | 71.86 | 72.81 | 72.81 | 1.41% | 11,680,350 |
| Nov 19, 2025 | 71.83 | 72.78 | 70.96 | 71.80 | 71.80 | -0.37% | 10,800,270 |
| Nov 18, 2025 | 71.96 | 73.58 | 71.37 | 72.07 | 72.07 | -0.32% | 13,987,150 |
| Nov 17, 2025 | 71.99 | 73.15 | 71.50 | 72.30 | 72.30 | -0.21% | 14,095,300 |
| Nov 14, 2025 | 76.14 | 76.15 | 72.41 | 72.45 | 72.45 | -7.54% | 27,217,840 |
| Nov 13, 2025 | 79.66 | 80.23 | 78.02 | 78.36 | 78.36 | -2.06% | 23,148,240 |
| Nov 12, 2025 | 82.00 | 82.79 | 78.00 | 80.01 | 80.01 | -3.63% | 23,462,040 |
| Nov 11, 2025 | 85.80 | 87.02 | 82.84 | 83.02 | 83.02 | -2.55% | 23,140,780 |
| Nov 10, 2025 | 86.36 | 91.80 | 83.10 | 85.19 | 85.19 | -1.08% | 36,628,080 |
| Nov 7, 2025 | 84.50 | 87.11 | 84.01 | 86.12 | 86.12 | 2.33% | 46,824,450 |
| Nov 6, 2025 | 76.66 | 84.16 | 76.61 | 84.16 | 84.16 | 10.00% | 44,046,720 |
| Nov 5, 2025 | 74.00 | 77.50 | 73.20 | 76.51 | 76.51 | -1.30% | 19,901,630 |
| Nov 4, 2025 | 79.28 | 80.36 | 77.22 | 77.52 | 77.52 | -0.95% | 22,840,830 |
| Nov 3, 2025 | 75.99 | 79.28 | 75.50 | 78.26 | 78.26 | 2.66% | 24,062,660 |
| Oct 31, 2025 | 77.77 | 80.85 | 76.03 | 76.23 | 76.23 | 0.47% | 30,770,050 |
| Oct 30, 2025 | 78.68 | 79.99 | 75.87 | 75.87 | 75.87 | -5.48% | 32,157,560 |
| Oct 29, 2025 | 79.15 | 81.81 | 77.77 | 80.27 | 80.27 | 1.74% | 35,506,330 |
| Oct 28, 2025 | 74.80 | 83.00 | 73.35 | 78.90 | 78.90 | 4.49% | 44,407,700 |
| Oct 27, 2025 | 76.10 | 76.95 | 74.91 | 75.51 | 75.51 | 1.77% | 19,050,020 |
| Oct 24, 2025 | 71.88 | 74.39 | 71.20 | 74.20 | 74.20 | 4.51% | 15,781,750 |
| Oct 23, 2025 | 72.20 | 72.89 | 69.88 | 71.00 | 71.00 | -3.02% | 12,085,640 |
| Oct 22, 2025 | 74.50 | 75.05 | 73.00 | 73.21 | 73.21 | -2.78% | 10,907,240 |
| Oct 21, 2025 | 73.01 | 75.46 | 72.40 | 75.30 | 75.30 | 3.43% | 17,958,440 |
| Oct 20, 2025 | 72.00 | 73.98 | 71.01 | 72.80 | 72.80 | 3.15% | 16,237,540 |
| Oct 17, 2025 | 76.04 | 76.83 | 70.33 | 70.58 | 70.58 | -8.10% | 24,581,580 |
| Oct 16, 2025 | 74.88 | 78.69 | 74.01 | 76.80 | 76.80 | 3.55% | 30,407,060 |
| Oct 15, 2025 | 69.08 | 74.53 | 67.75 | 74.17 | 74.17 | 7.09% | 27,375,860 |
| Oct 14, 2025 | 73.41 | 73.89 | 68.99 | 69.26 | 69.26 | -1.73% | 20,936,120 |
| Oct 13, 2025 | 69.35 | 72.33 | 68.40 | 70.48 | 70.48 | -5.80% | 23,666,560 |
| Oct 10, 2025 | 77.04 | 77.05 | 74.52 | 74.82 | 74.82 | -2.91% | 13,469,090 |
| Oct 9, 2025 | 78.51 | 80.45 | 76.80 | 77.06 | 77.06 | -0.53% | 18,046,590 |
| Sep 30, 2025 | 79.08 | 80.50 | 76.95 | 77.47 | 77.47 | -1.64% | 17,073,170 |
| Sep 29, 2025 | 75.00 | 79.00 | 74.80 | 78.76 | 78.76 | 4.96% | 24,242,840 |
| Sep 26, 2025 | 80.97 | 81.68 | 75.02 | 75.04 | 75.04 | -7.85% | 34,374,110 |
| Sep 25, 2025 | 80.00 | 82.83 | 78.19 | 81.43 | 81.43 | 1.55% | 26,952,150 |
| Sep 24, 2025 | 79.33 | 80.80 | 78.18 | 80.19 | 80.19 | -2.22% | 21,729,520 |
| Sep 23, 2025 | 85.60 | 86.66 | 79.62 | 82.01 | 82.01 | 1.52% | 35,865,270 |
| Sep 22, 2025 | 80.00 | 81.32 | 78.97 | 80.78 | 80.78 | 2.90% | 20,473,130 |
| Sep 19, 2025 | 81.39 | 81.44 | 78.38 | 78.50 | 78.50 | -2.92% | 20,880,850 |