Mengtian Home Group Inc. (603216.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 9.31 | 9.43 | 9.17 | 9.25 | 9.25 | 987,900 |
| Jun 19, 2024 | 9.37 | 9.40 | 9.28 | 9.31 | 9.31 | 882,300 |
| Jun 18, 2024 | 9.22 | 9.32 | 9.13 | 9.31 | 9.31 | 940,800 |
| Jun 17, 2024 | 9.41 | 9.46 | 9.20 | 9.21 | 9.21 | 1,303,100 |
| Jun 14, 2024 | 9.35 | 9.58 | 9.22 | 9.50 | 9.50 | 1,446,800 |
| Jun 13, 2024 | 9.39 | 9.49 | 9.34 | 9.39 | 9.39 | 1,080,900 |
| Jun 12, 2024 | 9.21 | 9.47 | 9.14 | 9.43 | 9.43 | 1,254,913 |
| Jun 11, 2024 | 9.36 | 9.36 | 9.05 | 9.22 | 9.22 | 1,357,224 |
| Jun 07, 2024 | 9.10 | 9.41 | 9.06 | 9.28 | 9.28 | 2,289,300 |
| Jun 06, 2024 | 9.28 | 9.53 | 8.86 | 8.94 | 8.94 | 2,255,100 |
| Jun 05, 2024 | 9.70 | 9.73 | 9.45 | 9.47 | 9.47 | 1,439,533 |
| Jun 04, 2024 | 9.97 | 9.99 | 9.62 | 9.70 | 9.70 | 1,875,800 |
| Jun 03, 2024 | 10.26 | 10.26 | 9.78 | 9.91 | 9.91 | 1,854,600 |
| May 31, 2024 | 10.11 | 10.25 | 10.02 | 10.24 | 10.24 | 1,348,007 |
| May 30, 2024 | 10.01 | 10.15 | 9.98 | 10.08 | 10.08 | 1,193,700 |
| May 29, 2024 | 10.08 | 10.26 | 9.96 | 10.10 | 10.10 | 1,083,700 |
| May 28, 2024 | 10.22 | 10.22 | 9.99 | 10.03 | 10.03 | 1,329,001 |
| May 27, 2024 | 10.23 | 10.32 | 9.93 | 10.18 | 10.18 | 1,506,000 |
| May 24, 2024 | 10.41 | 10.41 | 10.16 | 10.19 | 10.19 | 1,386,700 |
| May 23, 2024 | 10.57 | 10.58 | 10.29 | 10.33 | 10.33 | 2,472,800 |
| May 22, 2024 | 10.57 | 10.84 | 10.57 | 10.60 | 10.60 | 2,602,280 |
| May 21, 2024 | 10.58 | 10.77 | 10.47 | 10.52 | 10.52 | 3,352,580 |
| May 20, 2024 | 11.20 | 11.20 | 10.70 | 10.75 | 10.75 | 4,962,700 |
| May 17, 2024 | 11.08 | 11.36 | 10.67 | 11.29 | 11.29 | 8,037,900 |
| May 16, 2024 | 10.59 | 11.14 | 10.50 | 11.08 | 11.08 | 6,801,000 |
| May 15, 2024 | 10.39 | 10.74 | 10.23 | 10.58 | 10.58 | 2,470,201 |
| May 14, 2024 | 10.12 | 10.37 | 10.08 | 10.35 | 10.35 | 1,309,872 |
| May 13, 2024 | 10.38 | 10.42 | 10.10 | 10.14 | 10.14 | 1,757,900 |
| May 10, 2024 | 10.55 | 10.60 | 10.33 | 10.46 | 10.46 | 1,386,700 |
| May 09, 2024 | 10.38 | 10.54 | 10.31 | 10.48 | 10.48 | 1,515,935 |
| May 08, 2024 | 10.44 | 10.46 | 10.27 | 10.28 | 10.28 | 1,432,900 |
| May 07, 2024 | 10.35 | 10.44 | 10.24 | 10.44 | 10.44 | 1,880,400 |
| May 06, 2024 | 10.28 | 10.42 | 10.20 | 10.35 | 10.35 | 2,295,072 |
| Apr 30, 2024 | 10.05 | 10.16 | 9.97 | 10.11 | 10.11 | 2,139,915 |
| Apr 29, 2024 | 9.59 | 10.19 | 9.56 | 10.10 | 10.10 | 3,312,959 |
| Apr 26, 2024 | 9.38 | 9.53 | 9.26 | 9.51 | 9.51 | 1,772,068 |
| Apr 25, 2024 | 9.29 | 9.42 | 9.21 | 9.35 | 9.35 | 1,234,368 |
| Apr 24, 2024 | 9.22 | 9.29 | 9.17 | 9.28 | 9.28 | 1,612,768 |
| Apr 23, 2024 | 8.89 | 9.28 | 8.89 | 9.22 | 9.22 | 2,077,635 |
| Apr 22, 2024 | 8.98 | 9.10 | 8.81 | 8.96 | 8.96 | 1,516,635 |
| Apr 19, 2024 | 9.03 | 9.22 | 8.94 | 9.05 | 9.05 | 1,804,991 |
| Apr 18, 2024 | 9.19 | 9.33 | 8.99 | 9.10 | 9.10 | 2,252,500 |
| Apr 17, 2024 | 8.64 | 9.27 | 8.64 | 9.23 | 9.23 | 3,534,256 |
| Apr 16, 2024 | 9.09 | 9.26 | 8.51 | 8.51 | 8.51 | 3,573,300 |
| Apr 15, 2024 | 10.17 | 10.33 | 9.18 | 9.28 | 9.28 | 5,018,900 |
| Apr 12, 2024 | 9.92 | 10.56 | 9.83 | 10.18 | 10.18 | 5,648,924 |
| Apr 11, 2024 | 9.90 | 10.06 | 9.82 | 9.92 | 9.92 | 3,239,524 |
| Apr 10, 2024 | 10.60 | 10.66 | 9.89 | 9.99 | 9.99 | 6,668,600 |
| Apr 09, 2024 | 10.60 | 10.76 | 10.40 | 10.72 | 10.72 | 7,839,079 |
| Apr 08, 2024 | 12.46 | 12.46 | 10.81 | 11.01 | 11.01 | 15,108,416 |
| Apr 03, 2024 | 10.31 | 11.33 | 10.23 | 11.33 | 11.33 | 4,531,998 |
| Apr 02, 2024 | 10.50 | 10.55 | 10.21 | 10.30 | 10.30 | 5,225,404 |
| Apr 01, 2024 | 10.37 | 10.80 | 10.30 | 10.58 | 10.58 | 6,642,146 |
| Mar 29, 2024 | 11.16 | 11.21 | 10.44 | 10.47 | 10.47 | 8,456,020 |
| Mar 28, 2024 | 10.87 | 11.60 | 10.60 | 11.60 | 11.60 | 12,647,170 |
| Mar 27, 2024 | 10.55 | 11.33 | 10.46 | 11.10 | 11.10 | 11,829,578 |
| Mar 26, 2024 | 10.28 | 10.79 | 10.28 | 10.76 | 10.76 | 8,344,506 |
| Mar 25, 2024 | 10.00 | 10.68 | 9.91 | 10.17 | 10.17 | 5,143,699 |
| Mar 22, 2024 | 10.16 | 10.28 | 9.91 | 10.00 | 10.00 | 2,885,380 |
| Mar 21, 2024 | 10.26 | 10.32 | 10.09 | 10.19 | 10.19 | 2,596,600 |
| Mar 20, 2024 | 10.21 | 10.28 | 10.11 | 10.24 | 10.24 | 2,557,900 |
| Mar 19, 2024 | 10.14 | 10.36 | 10.01 | 10.25 | 10.25 | 4,519,504 |
| Mar 18, 2024 | 10.16 | 10.25 | 9.95 | 10.14 | 10.14 | 4,840,587 |
| Mar 15, 2024 | 9.86 | 10.95 | 9.81 | 10.17 | 10.17 | 5,342,689 |
| Mar 14, 2024 | 9.79 | 9.97 | 9.65 | 9.96 | 9.96 | 2,327,103 |
| Mar 13, 2024 | 9.85 | 9.87 | 9.63 | 9.81 | 9.81 | 1,723,100 |
| Mar 12, 2024 | 9.70 | 9.84 | 9.59 | 9.84 | 9.84 | 1,885,200 |
| Mar 11, 2024 | 9.56 | 9.66 | 9.48 | 9.64 | 9.64 | 1,303,572 |
| Mar 08, 2024 | 9.42 | 9.69 | 9.41 | 9.52 | 9.52 | 1,685,220 |
| Mar 07, 2024 | 9.52 | 9.68 | 9.41 | 9.43 | 9.43 | 1,739,072 |
| Mar 06, 2024 | 9.35 | 9.55 | 9.29 | 9.53 | 9.53 | 1,520,600 |
| Mar 05, 2024 | 9.60 | 9.60 | 9.33 | 9.35 | 9.35 | 1,543,000 |
| Mar 04, 2024 | 9.76 | 9.85 | 9.45 | 9.60 | 9.60 | 1,476,900 |
| Mar 01, 2024 | 10.01 | 10.02 | 9.65 | 9.76 | 9.76 | 2,705,190 |
| Feb 29, 2024 | 9.40 | 10.07 | 9.30 | 10.06 | 10.06 | 3,567,504 |
| Feb 28, 2024 | 10.67 | 10.78 | 9.42 | 9.42 | 9.42 | 3,391,000 |
| Feb 27, 2024 | 10.20 | 10.47 | 9.98 | 10.47 | 10.47 | 1,433,700 |
| Feb 26, 2024 | 9.80 | 10.30 | 9.74 | 10.12 | 10.12 | 2,189,136 |
| Feb 23, 2024 | 9.53 | 9.84 | 9.53 | 9.82 | 9.82 | 1,455,915 |
| Feb 22, 2024 | 9.38 | 9.54 | 9.31 | 9.51 | 9.51 | 1,461,824 |
| Feb 21, 2024 | 9.01 | 9.57 | 8.91 | 9.38 | 9.38 | 2,037,401 |
| Feb 20, 2024 | 8.95 | 9.09 | 8.79 | 9.04 | 9.04 | 1,715,397 |
| Feb 19, 2024 | 8.61 | 9.16 | 8.55 | 8.99 | 8.99 | 2,957,474 |
| Feb 08, 2024 | 7.87 | 8.53 | 7.70 | 8.50 | 8.50 | 3,984,966 |
| Feb 07, 2024 | 8.35 | 8.43 | 7.82 | 7.87 | 7.87 | 3,942,644 |
| Feb 06, 2024 | 8.29 | 8.72 | 8.00 | 8.35 | 8.35 | 4,085,711 |
| Feb 05, 2024 | 9.50 | 9.59 | 8.89 | 8.89 | 8.89 | 2,984,267 |
| Feb 02, 2024 | 10.31 | 10.78 | 9.63 | 9.88 | 9.88 | 2,596,357 |
| Feb 01, 2024 | 10.79 | 10.79 | 10.29 | 10.42 | 10.42 | 2,203,637 |
| Jan 31, 2024 | 11.40 | 11.50 | 10.71 | 10.78 | 10.78 | 3,127,067 |
| Jan 30, 2024 | 12.01 | 12.02 | 11.38 | 11.44 | 11.44 | 1,633,277 |
| Jan 29, 2024 | 12.46 | 12.56 | 12.02 | 12.02 | 12.02 | 1,771,900 |
| Jan 26, 2024 | 12.17 | 12.57 | 12.10 | 12.37 | 12.37 | 1,909,800 |
| Jan 25, 2024 | 11.76 | 12.19 | 11.62 | 12.16 | 12.16 | 1,642,537 |
| Jan 24, 2024 | 11.52 | 12.02 | 11.27 | 11.72 | 11.72 | 1,912,700 |
| Jan 23, 2024 | 11.64 | 11.80 | 11.22 | 11.50 | 11.50 | 2,427,749 |
| Jan 22, 2024 | 12.84 | 12.90 | 11.56 | 11.80 | 11.80 | 2,140,900 |
| Jan 19, 2024 | 12.97 | 13.18 | 12.74 | 12.83 | 12.83 | 1,631,118 |
| Jan 18, 2024 | 13.15 | 13.26 | 12.68 | 12.96 | 12.96 | 2,419,598 |
| Jan 17, 2024 | 13.20 | 13.32 | 13.11 | 13.12 | 13.12 | 995,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.