Canada markets closed

Mengtian Home Group Inc. (603216.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
9.50+0.11 (+1.17%)
At close: 03:00PM CST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20249.359.589.229.509.501,446,800
Jun 13, 20249.399.499.349.399.391,080,900
Jun 12, 20249.219.479.149.439.431,254,913
Jun 11, 20249.369.369.059.229.221,357,224
Jun 07, 20249.109.419.069.289.282,289,300
Jun 06, 20249.289.538.868.948.942,255,100
Jun 05, 20249.709.739.459.479.471,439,533
Jun 04, 20249.979.999.629.709.701,875,800
Jun 03, 202410.2610.269.789.919.911,854,600
May 31, 202410.1110.2510.0210.2410.241,348,007
May 30, 202410.0110.159.9810.0810.081,193,700
May 29, 202410.0810.269.9610.1010.101,083,700
May 28, 202410.2210.229.9910.0310.031,329,001
May 27, 202410.2310.329.9310.1810.181,506,000
May 24, 202410.4110.4110.1610.1910.191,386,700
May 23, 202410.5710.5810.2910.3310.332,472,800
May 22, 202410.5710.8410.5710.6010.602,602,280
May 21, 202410.5810.7710.4710.5210.523,352,580
May 20, 202411.2011.2010.7010.7510.754,962,700
May 17, 202411.0811.3610.6711.2911.298,037,900
May 16, 202410.5911.1410.5011.0811.086,801,000
May 15, 202410.3910.7410.2310.5810.582,470,201
May 14, 202410.1210.3710.0810.3510.351,309,872
May 13, 202410.3810.4210.1010.1410.141,757,900
May 10, 202410.5510.6010.3310.4610.461,386,700
May 09, 202410.3810.5410.3110.4810.481,515,935
May 08, 202410.4410.4610.2710.2810.281,432,900
May 07, 202410.3510.4410.2410.4410.441,880,400
May 06, 202410.2810.4210.2010.3510.352,295,072
Apr 30, 202410.0510.169.9710.1110.112,139,915
Apr 29, 20249.5910.199.5610.1010.103,312,959
Apr 26, 20249.389.539.269.519.511,772,068
Apr 25, 20249.299.429.219.359.351,234,368
Apr 24, 20249.229.299.179.289.281,612,768
Apr 23, 20248.899.288.899.229.222,077,635
Apr 22, 20248.989.108.818.968.961,516,635
Apr 19, 20249.039.228.949.059.051,804,991
Apr 18, 20249.199.338.999.109.102,252,500
Apr 17, 20248.649.278.649.239.233,534,256
Apr 16, 20249.099.268.518.518.513,573,300
Apr 15, 202410.1710.339.189.289.285,018,900
Apr 12, 20249.9210.569.8310.1810.185,648,924
Apr 11, 20249.9010.069.829.929.923,239,524
Apr 10, 202410.6010.669.899.999.996,668,600
Apr 09, 202410.6010.7610.4010.7210.727,839,079
Apr 08, 202412.4612.4610.8111.0111.0115,108,416
Apr 03, 202410.3111.3310.2311.3311.334,531,998
Apr 02, 202410.5010.5510.2110.3010.305,225,404
Apr 01, 202410.3710.8010.3010.5810.586,642,146
Mar 29, 202411.1611.2110.4410.4710.478,456,020
Mar 28, 202410.8711.6010.6011.6011.6012,647,170
Mar 27, 202410.5511.3310.4611.1011.1011,829,578
Mar 26, 202410.2810.7910.2810.7610.768,344,506
Mar 25, 202410.0010.689.9110.1710.175,143,699
Mar 22, 202410.1610.289.9110.0010.002,885,380
Mar 21, 202410.2610.3210.0910.1910.192,596,600
Mar 20, 202410.2110.2810.1110.2410.242,557,900
Mar 19, 202410.1410.3610.0110.2510.254,519,504
Mar 18, 202410.1610.259.9510.1410.144,840,587
Mar 15, 20249.8610.959.8110.1710.175,342,689
Mar 14, 20249.799.979.659.969.962,327,103
Mar 13, 20249.859.879.639.819.811,723,100
Mar 12, 20249.709.849.599.849.841,885,200
Mar 11, 20249.569.669.489.649.641,303,572
Mar 08, 20249.429.699.419.529.521,685,220
Mar 07, 20249.529.689.419.439.431,739,072
Mar 06, 20249.359.559.299.539.531,520,600
Mar 05, 20249.609.609.339.359.351,543,000
Mar 04, 20249.769.859.459.609.601,476,900
Mar 01, 202410.0110.029.659.769.762,705,190
Feb 29, 20249.4010.079.3010.0610.063,567,504
Feb 28, 202410.6710.789.429.429.423,391,000
Feb 27, 202410.2010.479.9810.4710.471,433,700
Feb 26, 20249.8010.309.7410.1210.122,189,136
Feb 23, 20249.539.849.539.829.821,455,915
Feb 22, 20249.389.549.319.519.511,461,824
Feb 21, 20249.019.578.919.389.382,037,401
Feb 20, 20248.959.098.799.049.041,715,397
Feb 19, 20248.619.168.558.998.992,957,474
Feb 08, 20247.878.537.708.508.503,984,966
Feb 07, 20248.358.437.827.877.873,942,644
Feb 06, 20248.298.728.008.358.354,085,711
Feb 05, 20249.509.598.898.898.892,984,267
Feb 02, 202410.3110.789.639.889.882,596,357
Feb 01, 202410.7910.7910.2910.4210.422,203,637
Jan 31, 202411.4011.5010.7110.7810.783,127,067
Jan 30, 202412.0112.0211.3811.4411.441,633,277
Jan 29, 202412.4612.5612.0212.0212.021,771,900
Jan 26, 202412.1712.5712.1012.3712.371,909,800
Jan 25, 202411.7612.1911.6212.1612.161,642,537
Jan 24, 202411.5212.0211.2711.7211.721,912,700
Jan 23, 202411.6411.8011.2211.5011.502,427,749
Jan 22, 202412.8412.9011.5611.8011.802,140,900
Jan 19, 202412.9713.1812.7412.8312.831,631,118
Jan 18, 202413.1513.2612.6812.9612.962,419,598
Jan 17, 202413.2013.3213.1113.1213.12995,400
Jan 16, 202413.2613.2813.0313.2413.24849,000
Jan 15, 202413.1813.1813.1813.1813.18-
Jan 12, 202413.1913.3913.1513.1813.181,124,758
Jan 11, 202413.0613.2613.0613.1613.16858,258
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...