Midea Group Co., Ltd. - 000333.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	75.81	76.22	76.22	76.69	75.44	46.43M
September 04, 2025	75.98	75.59	75.59	76	74.42	44.35M
September 03, 2025	76.55	75.62	75.62	77.14	74.95	50.49M
September 02, 2025	74.21	76.16	76.16	76.4	73.99	81.36M
September 01, 2025	75	74.03	74.03	75.84	73.52	78.26M
August 29, 2025	73.5	73.71	73.71	74.84	73.39	56.77M
August 28, 2025	72.71	73.5	73.5	73.97	72.51	44.58M
August 27, 2025	73.89	72.71	72.71	74.55	72.69	49.37M
August 26, 2025	73.52	73.8	73.8	74.28	73.31	46.29M
August 25, 2025	72.12	73.52	73.52	73.85	72.12	70.02M
August 22, 2025	71.97	72.09	72.09	72.19	71.65	39.46M
August 21, 2025	72.09	71.92	71.92	72.5	71.66	34.3M
August 20, 2025	72.21	72.22	72.22	72.32	71.51	41.13M
August 19, 2025	73.2	72.68	72.68	73.63	72.2	54.19M
August 18, 2025	72.31	71.84	71.84	72.56	71.61	54.48M
August 15, 2025	72.33	72.3	72.3	72.4	71.81	27.71M
August 14, 2025	71.8	72.33	72.33	73.05	71.72	45.97M
August 13, 2025	71.98	71.82	71.82	72.29	71.6	25.74M
August 12, 2025	71.75	71.93	71.93	72.44	71.6	24.3M
August 11, 2025	71.3	71.76	71.76	71.82	71.19	17.91M
August 08, 2025	71.4	71.58	71.58	71.83	71.29	20.12M
August 07, 2025	71.51	71.48	71.48	71.93	71.21	20.36M
August 06, 2025	71.38	71.7	71.7	71.78	70.99	22.35M
August 05, 2025	71.11	71.38	71.38	71.51	70.68	19.61M
August 04, 2025	70.55	70.94	70.94	71	70.2	19.78M
August 01, 2025	70.2	70.79	70.79	70.97	70.1	29.14M
July 31, 2025	72	70.19	70.19	72.02	69.88	69.48M
July 30, 2025	71.49	72.11	72.11	72.74	71.2	41.13M
July 29, 2025	71.94	71.24	71.24	72.07	71.02	40.42M
July 28, 2025	72.82	71.94	71.94	72.92	71.8	37.77M
July 25, 2025	73.4	72.76	72.76	73.4	72.55	24.72M
July 24, 2025	73.7	73.51	73.51	73.95	73.09	29.5M
July 23, 2025	73.2	73.5	73.5	73.85	73.18	37.37M
July 22, 2025	72.58	73.19	73.19	73.22	72.26	36.36M
July 21, 2025	72.61	72.55	72.55	72.96	72.4	31.32M
July 18, 2025	72.87	72.83	72.83	73.28	72.52	22.37M
July 17, 2025	72.75	72.63	72.63	73.43	72.6	25.04M
July 16, 2025	73.47	72.89	72.89	74.09	72.8	20.92M
July 15, 2025	73.11	73.21	73.21	73.5	72.81	25.25M
July 14, 2025	72.47	73.1	73.1	73.21	71.98	23.37M
July 11, 2025	71.74	72.48	72.48	72.8	71.69	32.29M
July 10, 2025	71.84	71.68	71.68	71.97	71.33	23.43M
July 09, 2025	72.07	71.8	71.8	72.35	71.8	28.03M
July 08, 2025	72.55	72.22	72.22	72.7	72.07	26.54M
July 07, 2025	73.2	72.55	72.55	73.45	72.33	21.85M
July 04, 2025	72.88	73.48	73.48	73.84	72.6	21.36M
July 03, 2025	72.79	72.89	72.89	72.95	72.34	17.94M
July 02, 2025	72.11	72.5	72.5	73.1	71.81	26.62M
July 01, 2025	72.28	72.11	72.11	72.35	71.8	18.83M
June 30, 2025	72.25	72.2	72.2	72.58	71.98	19.3M
June 27, 2025	73.06	72.28	72.28	73.19	72.22	22.66M
June 26, 2025	73	73.1	73.1	73.59	72.75	22.67M
June 25, 2025	72.8	73.18	73.18	73.33	72.3	24.33M
June 24, 2025	72.1	72.8	72.8	73.34	72	27.46M
June 23, 2025	72	71.72	71.72	72.33	71.46	21.05M
June 20, 2025	71.35	72.38	72.38	72.38	71.26	23.8M
June 19, 2025	72.2	71.33	71.33	72.41	71.13	21.13M
June 18, 2025	72.19	72.1	72.1	72.64	72.02	17.89M
June 17, 2025	71.8	72.06	72.06	73.08	71.8	33.04M
June 16, 2025	71.6	71.26	71.26	71.8	70.85	25.17M

Midea Group Co., Ltd. (000333.SZ) SHZ