MeiHua Holdings Group
梅花生物 SH600873 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
7.48
+0.24
(+3.31%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.25
High
7.50
Low
7.23
Prev close
7.24
Amplitude
3.73%
Volume
19.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.36
MA10
7.44
MA20
7.58
MA60
7.86
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.25 | 7.50 | 7.23 | 7.48 | 19M |
| 2 | 2026-09-29 | 7.31 | 7.33 | 7.21 | 7.24 | 15M |
| 3 | 2026-09-28 | 7.35 | 7.36 | 7.24 | 7.29 | 15M |
| 4 | 2026-09-24 | 7.41 | 7.50 | 7.33 | 7.36 | 19M |
| 5 | 2026-09-23 | 7.51 | 7.57 | 7.43 | 7.44 | 13M |
| 6 | 2026-09-22 | 7.56 | 7.59 | 7.50 | 7.51 | 14M |
| 7 | 2026-09-21 | 7.53 | 7.57 | 7.50 | 7.54 | 15M |
| 8 | 2026-09-18 | 7.50 | 7.56 | 7.46 | 7.53 | 15M |
| 9 | 2026-09-17 | 7.44 | 7.52 | 7.40 | 7.51 | 13M |
| 10 | 2026-09-16 | 7.53 | 7.55 | 7.43 | 7.47 | 20M |
| 11 | 2026-09-15 | 7.60 | 7.62 | 7.51 | 7.54 | 13M |
| 12 | 2026-09-14 | 7.56 | 7.62 | 7.47 | 7.62 | 18M |
52W
Data range
6.70
12.7%
12.81
High/low over the last 250 trading days, and where the price sits.
← Stocks