Dark

MPNGF
MEITUAN DIANPING ORD CL B
stock OTC

EOD

May 11, 2026

10.43USD-6.054%(-0.67)886

Pre-market

0.00USD-100.000%(-11.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-11	10.863600	10.863600	10.428000	10.428000	-6.054%	886	0.000%
2026-05-07	11.100000	11.100000	11.100000	11.100000	0.000%	9,944	-6.054%
2026-05-06	10.930000	11.100000	10.930000	11.100000	+8.824%	5,377	-6.054%
2026-05-04	10.200000	10.200000	10.200000	10.200000	-4.135%	2,590	+2.235%
2026-04-30	10.500000	10.720000	10.500000	10.640000	+6.267%	1,600	-1.992%
2026-04-29	9.850000	10.012500	9.850000	10.012500	-0.373%	21,314	+4.150%
2026-04-28	10.050000	10.050000	10.050000	10.050000	0.000%	737	+3.761%
2026-04-24	10.667500	10.667500	10.050000	10.050000	-5.099%	11,634	+3.761%
2026-04-23	10.650000	10.650000	10.590000	10.590000	-6.175%	679	-1.530%
2026-04-20	10.200000	11.287000	10.200000	11.287000	+0.777%	624	-7.611%
2026-04-17	11.200000	11.200000	11.200000	11.200000	-7.667%	2,580	-6.893%
2026-04-16	12.130000	12.130000	12.130000	12.130000	+13.897%	213	-14.031%
2026-04-09	10.650000	10.650000	10.650000	10.650000	-4.911%	1,252	-2.085%
2026-04-08	11.275000	11.417500	11.200000	11.200000	+6.667%	3,915	-6.893%
2026-03-31	10.300000	10.500000	10.000000	10.500000	+3.448%	631	-0.686%
2026-03-30	10.100000	10.750000	10.100000	10.150000	-0.634%	1,324	+2.739%
2026-03-27	10.350000	10.350000	10.214800	10.214800	-8.796%	744	+2.087%
2026-03-25	11.250000	12.015000	11.200000	11.200000	+14.455%	2,395	-6.893%
2026-03-20	9.785500	9.785500	9.785500	9.785500	-2.145%	235	+6.566%
2026-03-18	10.000000	10.000000	10.000000	10.000000	-3.892%	176	+4.280%
2026-03-17	10.405000	10.405000	10.405000	10.405000	+6.173%	175	+0.221%
2026-03-13	9.800000	9.800000	9.800000	9.800000	-1.115%	20,152	+6.408%
2026-03-12	9.750000	9.910500	9.750000	9.910500	-2.838%	210	+5.222%
2026-03-10	10.200000	10.200000	10.200000	10.200000	+4.615%	175	+2.235%
2026-03-05	10.010000	10.010000	9.630000	9.750000	+1.236%	6,073	+6.954%
2026-03-04	9.280000	9.631000	9.280000	9.631000	-0.403%	6,403	+8.275%
2026-03-03	9.300000	9.670000	9.300000	9.670000	-2.716%	175,411	+7.839%
2026-03-02	10.000000	10.000000	9.550000	9.940000	-1.584%	3,900	+4.909%
2026-02-26	10.150000	10.150000	10.100000	10.100000	-6.134%	1,232	+3.248%
2026-02-24	10.760000	10.760000	10.760000	10.760000	+0.070%	204	-3.086%
2026-02-23	11.550000	11.550000	10.752500	10.752500	+0.303%	604	-3.018%
2026-02-20	10.690000	10.780000	10.690000	10.720000	+4.078%	43,848	-2.724%
2026-02-19	10.500000	10.500000	10.300000	10.300000	-1.435%	590	+1.243%
2026-02-18	10.450000	10.450000	10.450000	10.450000	+3.980%	130	-0.211%
2026-02-17	10.100000	10.100000	10.050000	10.050000	-5.278%	352	+3.761%
2026-02-13	10.610000	10.610000	10.610000	10.610000	-7.739%	25,826	-1.715%
2026-02-10	12.200000	12.200000	11.350000	11.500000	-1.182%	4,474	-9.322%
2026-02-06	11.637500	11.637500	11.637500	11.637500	+3.906%	604	-10.393%
2026-02-05	11.200000	11.200000	11.200000	11.200000	-8.571%	212	-6.893%
2026-02-04	12.250000	12.250000	12.250000	12.250000	+2.083%	300	-14.873%
2026-02-03	11.200000	12.550000	11.200000	12.000000	-4.000%	3,367	-13.100%
2026-02-02	12.500000	12.500000	12.500000	12.500000	+0.563%	998	-16.576%
2026-01-29	12.600000	12.600000	12.430000	12.430000	+1.057%	17,074	-16.106%
2026-01-28	12.330000	12.330000	12.300000	12.300000	+2.500%	773	-15.220%
2026-01-27	11.150100	12.300000	11.150100	12.000000	-2.200%	1,554	-13.100%
2026-01-26	11.350000	12.300000	11.350000	12.270000	-1.446%	837	-15.012%
2026-01-23	12.450000	12.450000	12.450000	12.450000	-0.400%	200,127	-16.241%
2026-01-22	12.500000	12.500000	12.500000	12.500000	-1.575%	260	-16.576%
2026-01-16	12.600000	12.700000	12.600000	12.700000	+3.252%	779	-17.890%
2026-01-15	13.270000	13.270000	12.300000	12.300000	-4.019%	4,470	-15.220%
2026-01-14	12.900000	12.900000	12.815000	12.815000	-1.801%	1,351	-18.627%
2026-01-13	13.050000	13.050000	13.050000	13.050000	-5.776%	1,000	-20.092%
2026-01-12	14.200000	14.200000	13.755000	13.850000	+6.266%	4,901	-24.708%
2026-01-09	12.900000	13.033297	12.900000	13.033297	-2.737%	79,254	-19.990%
2026-01-08	13.000000	13.400000	12.900000	13.400000	-0.372%	50,887	-22.179%
2026-01-07	13.450000	13.450000	13.450000	13.450000	+4.264%	1,075	-22.468%
2026-01-06	12.900000	12.900000	12.900000	12.900000	-5.640%	57,286	-19.163%
2026-01-05	13.250000	13.700000	13.250000	13.671100	+4.719%	6,668	-23.722%
2025-12-31	12.900000	13.495000	12.900000	13.055000	-1.487%	9,374	-20.123%
2025-12-30	13.300000	13.300000	13.210000	13.252000	-1.325%	3,550	-21.310%
2025-12-29	13.270000	13.430000	13.200000	13.430000	+1.742%	3,670	-22.353%
2025-12-26	13.240000	13.240000	13.200000	13.200000	-0.302%	1,623	-21.000%
2025-12-24	13.200000	13.240000	13.200000	13.240000	+0.761%	2,175	-21.239%
2025-12-23	13.250000	13.250000	13.125000	13.140000	+0.516%	1,061	-20.639%
2025-12-22	13.072500	13.072500	13.072500	13.072500	-1.153%	2,581	-20.229%
2025-12-19	13.455000	13.455000	13.225000	13.225000	+3.320%	3,880	-21.149%
2025-12-18	12.725000	12.800000	12.725000	12.800000	0.000%	555	-18.531%
2025-12-17	12.800000	12.800000	12.800000	12.800000	+3.018%	213	-18.531%
2025-12-16	12.425000	12.425000	12.425000	12.425000	+3.975%	23,600	-16.072%
2025-12-15	11.950000	11.950000	11.950000	11.950000	-8.876%	572	-12.736%
2025-12-12	13.050000	13.114000	12.730000	13.114000	+2.054%	1,796	-20.482%
2025-12-11	13.000000	13.000000	12.340000	12.850000	+4.898%	2,685	-18.848%
2025-12-10	12.000000	12.500000	12.000000	12.250000	-2.000%	1,165	-14.873%
2025-12-09	12.200000	12.500000	12.200000	12.500000	+2.041%	989	-16.576%
2025-12-08	12.250000	12.250000	12.250000	12.250000	-2.078%	7,275	-14.873%
2025-12-05	12.925000	12.925000	11.600000	12.510000	+2.122%	506	-16.643%
2025-12-04	12.280000	12.280000	12.250000	12.250000	-0.273%	1,282	-14.873%
2025-12-03	12.630000	12.630000	12.283500	12.283500	-2.743%	588	-15.106%
2025-12-02	12.000000	12.675000	12.000000	12.630000	-2.846%	1,466	-17.435%
2025-12-01	12.500000	13.000000	12.500000	13.000000	-0.763%	2,624	-19.785%
2025-11-28	12.500000	13.100000	12.500000	13.100000	0.000%	1,329	-20.397%
2025-11-26	12.700000	13.100000	12.700000	13.100000	+5.433%	881	-20.397%
2025-11-25	12.000000	13.320000	12.000000	12.425000	-0.862%	8,243	-16.072%
2025-11-24	12.550000	12.550000	12.533000	12.533000	+1.073%	200	-16.796%
2025-11-21	12.225000	12.400000	12.050000	12.400000	-0.402%	930	-15.903%
2025-11-20	12.450000	12.450000	12.450000	12.450000	+3.750%	655	-16.241%
2025-11-19	12.000000	12.000000	12.000000	12.000000	-2.834%	198	-13.100%
2025-11-18	12.287500	13.000000	12.287500	12.350000	-5.182%	1,855	-15.563%
2025-11-17	12.750000	13.025000	12.750000	13.025000	-3.519%	848	-19.939%
2025-11-14	13.500000	13.500000	13.500000	13.500000	+3.766%	251	-22.756%
2025-11-13	12.400000	13.092500	12.400000	13.010000	+1.641%	16,606	-19.846%
2025-11-12	12.800000	12.800000	12.800000	12.800000	+0.196%	5,116	-18.531%
2025-11-10	12.480000	12.775000	12.100100	12.775000	+2.200%	32,152	-18.372%
2025-11-07	12.500000	12.500000	12.500000	12.500000	+2.041%	1,093	-16.576%
2025-11-06	12.274000	12.274000	12.250000	12.250000	-6.560%	1,827	-14.873%
2025-11-05	13.030000	13.110000	13.030000	13.110000	+2.542%	650	-20.458%
2025-10-30	13.000000	13.000000	12.785000	12.785000	+2.280%	121,776	-18.436%
2025-10-28	12.750000	12.750000	12.500000	12.500000	-5.321%	306	-16.576%
2025-10-27	13.178800	13.202500	13.178800	13.202500	+1.558%	4,419	-21.015%
2025-10-23	12.050000	13.000000	12.050000	13.000000	+2.161%	3,629	-19.785%
2025-10-22	12.725000	12.725000	12.725000	12.725000	+3.455%	10,544	-18.051%
2025-10-21	12.600000	12.875000	12.300000	12.300000	-9.225%	21,452	-15.220%
2025-10-20	13.100000	13.550000	13.100000	13.550000	+7.115%	10,750	-23.041%
2025-10-17	12.375000	12.650000	12.375000	12.650000	+0.397%	13,047	-17.565%
2025-10-16	12.950000	12.950000	12.600000	12.600000	+4.564%	10,872	-17.238%
2025-10-15	12.050000	12.050000	12.050000	12.050000	-4.240%	46,263	-13.461%
2025-10-14	12.760000	12.760000	12.583500	12.583500	-3.575%	11,005	-17.130%
2025-10-13	13.050000	13.050000	13.050000	13.050000	+6.618%	10,536	-20.092%
2025-10-10	12.925000	12.925000	12.240000	12.240000	-7.062%	11,704	-14.804%
2025-10-09	13.124900	13.170000	13.124900	13.170000	-0.604%	10,710	-20.820%
2025-10-08	13.200000	13.250000	12.740000	13.250000	-1.119%	13,923	-21.298%
2025-10-07	12.750000	13.400000	12.643000	13.400000	+1.592%	1,583	-22.179%
2025-10-06	13.680000	13.680000	13.190000	13.190000	+0.591%	149,189	-20.940%
2025-10-03	13.112500	13.112500	13.112500	13.112500	-1.150%	10,247	-20.473%
2025-10-02	13.250000	13.265000	13.230000	13.265000	+0.113%	13,621	-21.387%
2025-10-01	13.000000	13.250000	13.000000	13.250000	+1.727%	590	-21.298%
2025-09-30	12.498000	13.800000	12.498000	13.025000	-1.550%	40,933	-19.939%
2025-09-29	12.600000	13.230000	12.600000	13.230000	+0.227%	1,358	-21.179%
2025-09-25	13.040000	13.380000	13.040000	13.200000	+1.265%	2,651	-21.000%
2025-09-24	13.035100	13.035100	13.035100	13.035100	+2.894%	233	-20.001%
2025-09-23	12.668500	12.668500	12.668500	12.668500	+0.464%	268	-17.686%
2025-09-22	13.500000	13.500000	12.610000	12.610000	-6.360%	4,484	-17.304%
2025-09-19	13.375000	13.850000	13.375000	13.466500	+3.588%	1,203	-22.563%
2025-09-18	13.462000	13.570000	13.000000	13.000000	-0.307%	7,475	-19.785%
2025-09-17	13.500000	13.500000	12.950000	13.040000	+1.085%	14,320	-20.031%
2025-09-16	12.850000	13.000000	12.714000	12.900000	+3.035%	3,415	-19.163%
2025-09-15	12.850000	12.850000	12.150000	12.520000	-0.635%	13,314	-16.709%
2025-09-12	12.400000	12.600000	12.400000	12.600000	-0.395%	12,425	-17.238%
2025-09-11	11.750000	13.000000	11.750000	12.650000	-4.094%	6,649	-17.565%
2025-09-10	13.000000	13.190000	13.000000	13.190000	+1.775%	1,337	-20.940%
2025-09-09	11.560000	13.540000	11.560000	12.960000	-1.688%	701	-19.537%
2025-09-08	12.800000	13.182500	12.550000	13.182500	+1.404%	46,809	-20.895%
2025-09-05	12.805000	13.000000	12.805000	13.000000	-5.248%	356	-19.785%
2025-09-04	13.415000	13.720000	13.415000	13.720000	+0.146%	435	-23.994%
2025-09-03	13.700000	13.700000	13.700000	13.700000	-0.146%	320	-23.883%
2025-09-02	12.802500	13.720000	12.500000	13.720000	+2.388%	3,406	-23.994%
2025-08-29	13.265000	13.400000	13.265000	13.400000	+0.752%	2,538	-22.179%
2025-08-28	13.695000	13.750000	13.150000	13.300000	-13.043%	4,400	-21.594%
2025-08-27	13.700000	15.295000	13.300000	15.295000	-2.284%	7,841	-31.821%
2025-08-26	15.320000	15.652500	15.320000	15.652500	-3.140%	519	-33.378%
2025-08-25	16.160000	16.160000	15.572000	16.160000	-0.508%	2,555	-35.470%
2025-08-22	16.400000	16.400000	15.620000	16.242500	+7.709%	1,711	-35.798%
2025-08-21	15.000000	15.180000	14.990000	15.080000	-1.982%	6,330	-30.849%
2025-08-20	15.180100	15.385000	15.180100	15.385000	+1.350%	3,781	-32.220%
2025-08-19	15.610000	15.610000	15.180000	15.180000	-2.364%	8,836	-31.304%
2025-08-18	15.547500	15.547500	15.547500	15.547500	+0.827%	334	-32.928%
2025-08-15	15.100000	15.420000	15.100000	15.420000	-1.116%	3,502	-32.374%
2025-08-14	15.594000	15.594000	15.594000	15.594000	+1.672%	297	-33.128%
2025-08-13	15.900000	15.900000	15.337500	15.337500	+0.689%	469	-32.010%
2025-08-12	15.250000	15.300000	15.232500	15.232500	+1.011%	19,398	-31.541%
2025-08-11	15.995000	15.995000	15.080000	15.080000	-1.605%	17,977	-30.849%
2025-08-08	15.530000	15.530000	15.326000	15.326000	-2.320%	20,445	-31.959%
2025-08-07	15.385000	15.690000	15.363200	15.690000	+1.653%	4,136	-33.537%
2025-08-06	15.200000	15.434900	15.200000	15.434900	+0.324%	1,433	-32.439%
2025-08-05	15.385000	15.385000	15.385000	15.385000	-1.944%	3,137	-32.220%
2025-08-04	15.080000	15.690000	15.080000	15.690000	-0.772%	2,738	-33.537%
2025-08-01	15.385000	15.812000	15.380000	15.812000	+2.675%	1,527	-34.050%
2025-07-31	15.765000	16.187500	15.400000	15.400000	-0.324%	3,884	-32.286%
2025-07-30	15.837500	15.837500	15.450000	15.450000	-9.158%	260,220	-32.505%
2025-07-29	17.007500	17.007500	17.007500	17.007500	-0.176%	171	-38.686%
2025-07-28	17.037500	17.037500	17.037500	17.037500	-3.196%	381	-38.794%
2025-07-25	17.600000	17.600000	17.600000	17.600000	+6.667%	403	-40.750%
2025-07-24	18.300000	18.300000	16.500000	16.500000	+6.796%	5,730	-36.800%
2025-07-23	17.700000	17.700000	15.450000	15.450000	-2.861%	3,185	-32.505%
2025-07-22	15.905000	15.905000	15.905000	15.905000	-3.955%	244	-34.436%
2025-07-21	15.150000	16.560000	15.150000	16.560000	+0.863%	884	-37.029%
2025-07-18	16.980000	17.000000	16.418300	16.418300	+1.914%	480	-36.486%
2025-07-17	16.000000	16.110000	16.000000	16.110000	+1.962%	2,025	-35.270%
2025-07-15	15.500000	16.170000	15.500000	15.800000	+2.597%	23,562	-34.000%
2025-07-14	15.000000	15.488200	15.000000	15.400000	+2.156%	2,566	-32.286%
2025-07-11	14.650000	15.075000	14.650000	15.075000	+0.500%	755	-30.826%
2025-07-10	15.250000	15.250000	14.860000	15.000000	-0.531%	1,432	-30.480%
2025-07-09	15.487500	15.552500	15.080000	15.080000	-5.912%	1,816	-30.849%
2025-07-08	16.027500	16.027500	16.027500	16.027500	-0.326%	100,223	-34.937%
2025-07-07	15.462500	16.087500	15.462500	16.080000	-2.545%	6,675	-35.149%
2025-07-02	15.900000	16.500000	15.875000	16.500000	+5.939%	2,913	-36.800%
2025-07-01	15.575000	15.575000	15.575000	15.575000	+0.972%	1,856	-33.047%
2025-06-30	16.580000	16.580000	15.425000	15.425000	-6.966%	2,623	-32.395%
2025-06-27	16.664000	16.664000	16.370000	16.580000	0.000%	687	-37.105%
2025-06-26	16.580000	16.580000	16.580000	16.580000	0.000%	283	-37.105%
2025-06-25	17.000000	17.000000	16.370000	16.580000	-0.120%	8,731	-37.105%
2025-06-24	16.600000	16.600000	16.600000	16.600000	+2.460%	634	-37.181%
2025-06-23	16.762500	16.905000	16.201500	16.201500	-2.386%	4,409	-35.636%
2025-06-20	16.750000	16.750000	16.280000	16.597500	-5.963%	5,014	-37.171%
2025-06-16	17.850000	17.850000	17.650000	17.650000	-3.235%	7,952	-40.918%
2025-06-11	18.240000	18.240000	18.240000	18.240000	-5.736%	121	-42.829%
2025-06-10	17.010000	19.500000	17.010000	19.350000	+0.467%	9,439	-46.109%
2025-06-09	19.882500	19.882500	19.260000	19.260000	+4.207%	802	-45.857%
2025-06-06	18.482500	18.482500	18.482500	18.482500	+0.064%	272	-43.579%
2025-06-05	18.100000	18.470700	18.100000	18.470700	+2.063%	4,681	-43.543%
2025-06-04	18.097300	18.097300	18.097300	18.097300	+4.912%	341	-42.378%
2025-06-03	17.062500	17.250000	17.062500	17.250000	-0.662%	592	-39.548%
2025-06-02	17.365000	17.365000	17.365000	17.365000	+2.147%	167	-39.948%
2025-05-30	17.750000	17.750000	17.000000	17.000000	+3.030%	3,412	-38.659%
2025-05-28	17.040000	17.040000	16.500000	16.500000	-1.316%	3,178	-36.800%
2025-05-27	17.080000	17.887500	16.700000	16.720000	-2.960%	2,252	-37.632%
2025-05-23	17.762500	17.762500	17.230000	17.230000	-3.039%	2,272	-39.478%
2025-05-22	17.540000	17.770000	17.540000	17.770000	+2.156%	4,012	-41.317%
2025-05-21	17.000000	17.395000	17.000000	17.395000	+2.324%	2,276	-40.052%
2025-05-20	16.685000	17.000000	16.685000	17.000000	+1.359%	506	-38.659%
2025-05-19	16.772000	16.772000	16.772000	16.772000	-5.109%	24,766	-37.825%
2025-05-16	16.725000	17.675000	16.630000	17.675000	+3.150%	905	-41.001%
2025-05-15	17.697500	17.697500	17.135300	17.135300	-3.923%	56,917	-39.143%
2025-05-14	17.155000	17.834900	16.610000	17.834900	-2.208%	1,317	-41.530%
2025-05-13	18.237500	18.250000	18.237500	18.237500	+1.039%	1,214	-42.821%
2025-05-12	18.000000	20.200000	18.000000	18.050000	-0.925%	7,765	-42.227%
2025-05-08	18.050000	18.450000	18.050000	18.218600	+4.705%	1,974	-42.762%
2025-05-07	17.759500	17.900000	17.400000	17.400000	-0.713%	550	-40.069%
2025-05-06	17.012500	17.525000	17.012500	17.525000	+2.485%	2,059	-40.496%
2025-05-05	17.500000	17.500000	16.410000	17.100000	+2.472%	4,586	-39.018%
2025-05-02	16.687500	16.687500	16.300000	16.687500	-0.373%	824	-37.510%
2025-04-29	16.250000	17.050000	16.250000	16.750000	+3.395%	1,877	-37.743%
2025-04-28	16.500000	16.500000	16.200000	16.200000	-3.929%	2,533	-35.630%
2025-04-24	16.800000	17.000000	16.250000	16.862500	-3.698%	2,054	-38.159%
2025-04-23	16.742500	18.220000	16.742500	17.510000	+9.781%	923	-40.445%
2025-04-22	16.950000	17.350000	15.950000	15.950000	-3.040%	4,971	-34.621%
2025-04-21	17.220000	17.220000	16.100000	16.450000	-4.472%	2,299	-36.608%
2025-04-17	17.500000	17.500000	17.220000	17.220000	-9.843%	60,801	-39.443%
2025-04-15	17.500000	19.175000	17.500000	19.100000	-4.490%	779	-45.403%
2025-04-14	18.675000	19.998000	18.650000	19.998000	+15.595%	2,267	-47.855%
2025-04-11	17.100000	18.418500	17.100000	17.300000	-4.208%	5,147	-39.723%
2025-04-10	17.300000	18.600000	17.300000	18.060000	-6.425%	2,258	-42.259%
2025-04-09	18.162500	19.300000	18.056900	19.300000	+11.584%	6,321	-45.969%
2025-04-08	17.975000	18.500000	16.730000	17.296400	+2.467%	3,981	-39.710%
2025-04-07	17.600000	18.650000	16.880000	16.880000	-13.369%	2,577	-38.223%
2025-04-04	18.200000	19.485000	18.200000	19.485000	+2.553%	1,296	-46.482%
2025-04-03	19.640000	20.000000	18.960000	19.000000	-4.762%	19,295	-45.116%
2025-04-02	20.950000	20.950000	19.600000	19.950100	-3.623%	9,923	-47.730%
2025-04-01	20.700000	20.700000	20.700000	20.700000	+2.655%	392	-49.623%
2025-03-31	20.000000	20.164700	19.900000	20.164700	-1.827%	2,879	-48.286%
2025-03-28	20.750000	21.650000	20.252500	20.540000	-1.214%	2,663	-49.231%
2025-03-27	20.950000	22.046000	20.410000	20.792500	-4.840%	3,728	-49.847%
2025-03-26	20.489300	21.850000	20.489300	21.850000	+4.296%	619	-52.275%
2025-03-25	20.950000	21.900000	20.950000	20.950000	+0.600%	10,979	-50.224%
2025-03-24	20.230000	21.600000	20.230000	20.825000	+3.094%	90,631	-49.926%
2025-03-21	20.300000	21.100000	20.200000	20.200000	-8.182%	1,439	-48.376%
2025-03-19	22.310000	22.310000	21.250000	22.000000	-7.911%	2,968	-52.600%
2025-03-18	23.750000	23.890000	23.400000	23.890000	+1.746%	3,416	-56.350%
2025-03-17	22.670000	23.480000	22.510000	23.480000	+4.356%	44,763	-55.588%
2025-03-14	22.500000	22.500000	22.500000	22.500000	+9.596%	169,746	-53.653%
2025-03-13	21.236000	21.236000	20.490000	20.530000	-6.692%	3,439	-49.206%
2025-03-12	20.500000	22.002500	20.000000	22.002500	-1.474%	922	-52.605%
2025-03-11	21.185000	22.331600	21.185000	22.331600	+3.627%	1,049	-53.304%
2025-03-10	20.133500	22.250000	19.990000	21.550000	-7.032%	2,982	-51.610%
2025-03-07	22.870000	23.670000	22.870000	23.180000	+1.344%	45,875	-55.013%
2025-03-06	23.750000	23.750000	22.872500	22.872500	+0.760%	2,579	-54.408%
2025-03-05	20.700000	22.700000	20.700000	22.700000	+13.443%	2,088	-54.062%
2025-03-04	20.370000	20.370000	19.880000	20.010000	-3.567%	44,664	-47.886%
2025-03-03	20.810000	21.380000	20.390000	20.750100	-0.240%	2,035	-49.745%
2025-02-28	21.000000	21.000000	19.848000	20.800000	-1.979%	11,211	-49.865%
2025-02-27	22.035000	22.035000	21.220000	21.220000	-4.121%	1,466	-50.858%
2025-02-26	21.740000	23.060000	21.740000	22.132000	+9.673%	188,917	-52.883%
2025-02-25	19.560000	20.800000	19.560000	20.180000	-1.609%	47,690	-48.325%
2025-02-24	22.750000	22.750000	20.050000	20.510000	-2.704%	8,128	-49.157%
2025-02-21	22.300000	22.300000	21.000000	21.080000	+0.381%	5,212	-50.531%
2025-02-20	21.640000	21.640000	20.955000	21.000000	0.000%	34,280	-50.343%
2025-02-19	21.360000	21.360000	20.330000	21.000000	-4.977%	49,705	-50.343%
2025-02-18	21.800000	22.100000	21.350000	22.100000	+2.457%	3,162	-52.814%
2025-02-14	21.290000	21.670000	21.290000	21.570000	+5.060%	66,045	-51.655%
2025-02-13	20.400000	20.531100	20.400000	20.531100	+1.589%	45,272	-49.209%
2025-02-12	20.200000	20.490000	19.775000	20.210000	-3.070%	12,031	-48.402%
2025-02-11	21.650000	21.650000	20.050000	20.850000	-0.477%	17,659	-49.986%
2025-02-10	20.500000	20.950000	20.500000	20.950000	+9.058%	322	-50.224%
2025-02-07	18.300000	19.210000	17.920000	19.210000	+0.313%	17,045	-45.716%
2025-02-06	19.150000	19.150000	19.150000	19.150000	-2.792%	15,100	-45.546%
2025-02-05	19.700000	19.700000	19.700000	19.700000	0.000%	270	-47.066%
2025-02-04	19.000000	19.700000	18.260000	19.700000	+7.864%	18,138	-47.066%
2025-02-03	16.850000	18.263800	16.850000	18.263800	-4.378%	6,818	-42.903%
2025-01-31	20.000000	20.000000	19.100000	19.100000	-4.404%	781	-45.403%
2025-01-30	17.650000	19.980000	17.650000	19.980000	+1.343%	1,362	-47.808%
2025-01-29	19.715300	19.715300	19.715300	19.715300	+3.765%	460	-47.107%
2025-01-28	18.768000	19.000000	18.768000	19.000000	-2.937%	478	-45.116%
2025-01-27	19.575000	19.575000	19.575000	19.575000	-0.483%	1,560	-46.728%
2025-01-24	19.450000	19.670000	19.450000	19.670000	+0.872%	468	-46.985%
2025-01-23	19.360466	19.500000	19.360466	19.500000	-2.524%	83,220	-46.523%
2025-01-22	19.050000	20.005000	19.050000	20.005000	+4.738%	4,227	-47.873%
2025-01-21	19.050000	19.100000	19.050000	19.100000	-1.566%	673	-45.403%
2025-01-17	18.043000	19.403900	18.043000	19.403900	+8.402%	326	-46.258%
2025-01-16	18.950000	18.950000	17.900000	17.900000	-9.596%	3,190	-41.743%
2025-01-15	17.925000	19.800000	17.925000	19.800000	+6.739%	708	-47.333%
2025-01-14	18.475200	18.550000	18.475200	18.550000	+6.000%	724	-43.784%
2025-01-13	17.550000	17.550000	17.500000	17.500000	-4.110%	387	-40.411%
2025-01-10	18.250000	18.825000	18.250000	18.250000	0.000%	1,537	-42.860%
2025-01-08	18.250000	18.250000	18.250000	18.250000	-1.218%	16,267	-42.860%
2025-01-07	17.850000	18.475000	17.850000	18.475000	-5.644%	491	-43.556%
2025-01-06	20.420000	20.420000	19.580000	19.580000	-0.911%	2,268	-46.742%
2025-01-03	19.980000	19.980000	19.760000	19.760000	+1.204%	19,696	-47.227%
2024-12-31	19.540000	19.825000	19.525000	19.525000	-0.319%	7,238	-46.592%
2024-12-30	19.587400	19.587400	19.587400	19.587400	+0.815%	299	-46.762%
2024-12-26	19.429000	19.429000	19.429000	19.429000	+0.668%	250	-46.328%
2024-12-24	19.300000	19.300000	19.300000	19.300000	+3.153%	200	-45.969%
2024-12-23	20.025000	20.025000	18.710000	18.710000	-8.284%	13,932	-44.265%
2024-12-20	20.400000	20.400000	20.400000	20.400000	+3.896%	205	-48.882%
2024-12-19	19.460000	19.635000	19.460000	19.635000	-4.220%	1,597	-46.891%
2024-12-18	19.360000	22.100000	19.360000	20.500000	+3.797%	2,911	-49.132%
2024-12-17	20.600000	20.600000	19.750000	19.750000	-2.901%	384	-47.200%
2024-12-16	20.825000	20.825000	20.340000	20.340000	-8.584%	1,318	-48.732%
2024-12-13	19.600000	22.250000	19.600000	22.250000	+4.688%	1,759	-53.133%
2024-12-12	20.350000	21.253600	20.350000	21.253600	-4.263%	1,467	-50.935%
2024-12-10	21.940000	22.200000	21.940000	22.200000	-4.104%	771	-53.027%
2024-12-09	21.120000	23.469000	21.120000	23.150000	+11.566%	9,147	-54.955%
2024-12-06	19.350000	21.100000	19.350000	20.750000	+3.750%	3,289	-49.745%
2024-12-05	21.000000	21.000000	20.000000	20.000000	-4.535%	969	-47.860%
2024-12-04	22.750000	22.750000	20.950000	20.950000	+1.897%	1,038	-50.224%
2024-12-03	21.387500	21.387500	20.100000	20.560000	-2.095%	2,670	-49.280%
2024-12-02	20.150000	21.000000	20.150000	21.000000	+2.439%	8,299	-50.343%
2024-11-29	20.430000	20.750000	20.250000	20.500000	-12.729%	6,080	-49.132%
2024-11-27	23.490000	23.490000	23.490000	23.490000	+14.085%	9,420	-55.607%
2024-11-26	20.215000	21.020000	20.215000	20.590000	-1.438%	2,729	-49.354%
2024-11-25	20.890400	20.890400	20.890400	20.890400	+3.966%	165	-50.082%
2024-11-22	20.661500	20.955500	20.093500	20.093500	-6.411%	17,515	-48.103%
2024-11-21	21.650000	21.650000	21.470000	21.470000	-3.527%	447	-51.430%
2024-11-20	22.000000	22.254900	22.000000	22.254900	+1.796%	1,213	-53.143%
2024-11-19	20.700000	21.862200	20.700000	21.862200	+2.339%	390	-52.301%
2024-11-18	20.850000	22.726000	20.850000	21.362500	-1.782%	424	-51.185%
2024-11-15	21.570000	21.750000	21.570000	21.750000	+0.092%	3,214	-52.055%
2024-11-14	20.940000	21.730000	20.940000	21.730000	-3.121%	71,599	-52.011%
2024-11-13	22.010000	22.430000	22.010000	22.430000	+1.955%	2,792	-53.509%
2024-11-12	22.000000	22.660000	22.000000	22.000000	-4.543%	48,998	-52.600%
2024-11-11	23.750000	23.750000	23.047000	23.047000	-2.919%	9,349	-54.753%
2024-11-08	25.600000	25.600000	23.200000	23.740000	-5.230%	79,321	-56.074%
2024-11-07	25.000000	25.800000	25.000000	25.050000	+5.031%	23,950	-58.371%
2024-11-06	24.000000	24.091000	23.850000	23.850000	-2.154%	22,523	-56.277%
2024-11-05	23.750000	25.000000	23.750000	24.375000	+2.308%	27,152	-57.218%
2024-11-04	22.900000	24.117600	22.900000	23.825000	-0.522%	62,260	-56.231%
2024-11-01	23.950000	23.950000	23.950000	23.950000	+5.136%	67,413	-56.459%
2024-10-31	21.800000	22.780000	21.800000	22.780000	-0.957%	386	-54.223%
2024-10-30	24.460000	24.721000	23.000000	23.000000	-6.485%	10,735	-54.661%
2024-10-29	25.050000	25.050000	24.200000	24.595000	+2.266%	56,392	-57.601%
2024-10-24	23.138000	25.010000	23.138000	24.050000	-1.857%	1,115	-56.640%
2024-10-23	24.000000	26.115000	24.000000	24.505000	+2.058%	82,237	-57.445%
2024-10-22	24.500500	24.500500	24.010900	24.010900	+8.868%	7,123	-56.570%
2024-10-21	24.812000	24.812000	21.900000	22.055000	-12.506%	69,707	-52.718%
2024-10-18	23.440000	25.207500	23.440000	25.207500	+17.244%	1,708	-58.631%
2024-10-17	22.046000	22.046000	21.210000	21.500000	+1.896%	18,136	-51.498%
2024-10-16	21.100000	21.100000	21.100000	21.100000	-1.872%	3,632	-50.578%
2024-10-15	20.850000	23.000000	20.850000	21.502500	-5.421%	24,975	-51.503%
2024-10-14	23.740000	24.000000	22.735000	22.735000	-6.631%	77,411	-54.132%
2024-10-11	24.100000	25.000000	23.400000	24.349500	-3.375%	3,268	-57.174%
2024-10-10	25.000000	25.292900	24.825000	25.200000	+4.348%	2,755	-58.619%
2024-10-09	23.700000	24.400000	23.190000	24.150000	+4.824%	6,604	-56.820%
2024-10-08	25.000000	25.000000	21.949000	23.038700	-17.952%	63,286	-54.737%
2024-10-07	26.260000	28.080000	26.260000	28.079500	+3.614%	42,037	-62.863%
2024-10-04	26.880000	27.350000	26.875000	27.100000	+3.435%	26,171	-61.520%
2024-10-03	25.570000	26.226000	25.570000	26.200000	+3.742%	63,184	-60.198%
2024-10-02	25.200000	25.320000	24.791500	25.255000	+13.099%	63,138	-58.709%
2024-10-01	20.750000	22.330000	20.750000	22.330000	+2.314%	105,322	-53.300%
2024-09-30	22.000000	23.300000	21.100000	21.825000	+1.915%	13,850	-52.220%
2024-09-27	22.350000	22.350000	21.000000	21.415000	+8.239%	3,256	-51.305%
2024-09-26	20.000000	20.525400	19.056000	19.785000	+9.917%	3,852	-47.293%
2024-09-25	17.100000	18.900000	17.100000	18.000000	+4.590%	1,027	-42.067%
2024-09-24	18.000000	19.120000	17.170000	17.210000	-0.978%	83,770	-39.407%
2024-09-23	17.800000	17.800000	17.380000	17.380000	+2.295%	2,766	-40.000%
2024-09-20	16.990000	16.990000	16.990000	16.990000	+0.236%	5,350	-38.623%
2024-09-19	16.500000	17.200000	16.500000	16.950000	+4.234%	7,501	-38.478%
2024-09-18	16.050000	16.261500	16.050000	16.261500	+5.938%	3,919	-35.873%
2024-09-17	16.360000	16.360000	15.350000	15.350000	-4.510%	4,243	-32.065%
2024-09-16	16.000000	16.075000	16.000000	16.075000	+9.727%	862	-35.129%
2024-09-13	14.650000	14.650000	14.650000	14.650000	-3.634%	261	-28.819%
2024-09-12	15.300000	15.300000	15.202500	15.202500	+1.401%	1,561	-31.406%
2024-09-10	14.992500	14.992500	14.992500	14.992500	-2.010%	188	-30.445%
2024-09-09	15.330000	15.330000	14.943000	15.300000	-0.183%	776	-31.843%
2024-09-06	15.260000	15.328000	15.260000	15.328000	-3.839%	792	-31.968%
2024-09-04	15.940000	15.940000	15.940000	15.940000	+4.775%	1,082	-34.580%
2024-09-03	15.000000	15.900000	15.000000	15.213500	+1.423%	11,853	-31.456%
2024-08-30	14.950000	15.000000	14.950000	15.000000	+1.764%	634	-30.480%
2024-08-29	14.900000	15.000000	14.600000	14.740000	+15.608%	67,241	-29.254%
2024-08-28	14.270000	14.750000	12.750000	12.750000	-7.450%	12,568	-18.212%
2024-08-26	13.776400	13.776400	13.776400	13.776400	+8.904%	11,794	-24.305%
2024-08-22	12.650000	12.650000	12.650000	12.650000	-0.394%	107	-17.565%

.dark-mode .gKFzHK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gKFzHK{ color: #333333; background-color: white; border: 2px solid #333333; }MPNGFMEITUAN DIANPING ORD CL Bstock OTC

MPNGF
MEITUAN DIANPING ORD CL B
stock OTC