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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	79.51	79.05	79.05	80	78.91	25.75M
February 12, 2026	79.46	79.8	79.8	80.06	79.3	19.02M
February 11, 2026	80	79.69	79.69	80.21	79.6	19.81M
February 10, 2026	79.21	80.19	80.19	80.28	78.88	30.97M
February 09, 2026	79.18	79.16	79.16	79.34	78.41	33.47M
February 06, 2026	80.43	79.54	79.54	80.8	79.4	31.65M
February 05, 2026	79.83	80.45	80.45	81.16	79.63	43.28M
February 04, 2026	78.1	79.81	79.81	79.88	78.01	38.91M
February 03, 2026	77.8	77.91	77.91	78.89	77.43	34.5M
February 02, 2026	77.6	77.85	77.85	78.48	77	34.59M
January 30, 2026	77.6	77.59	77.59	79	77.4	53.25M
January 29, 2026	75.7	77.88	77.88	78.08	75.47	62.69M
January 28, 2026	76.09	75.34	75.34	76.36	75	62.89M
January 27, 2026	76.4	76.1	76.1	77.1	75.92	33.07M
January 26, 2026	76.8	76.35	76.35	77.87	76.02	47.31M
January 23, 2026	77.57	76.78	76.78	77.79	76.71	37.75M
January 22, 2026	78.25	77.49	77.49	78.26	77.37	34.86M
January 21, 2026	78.96	77.78	77.78	78.96	77.55	36.81M
January 20, 2026	77.66	79	79	79.37	77.2	45.92M
January 19, 2026	77.37	77.62	77.62	78.14	77.05	33.64M
January 16, 2026	77.25	77.31	77.31	77.85	77.15	37.69M
January 15, 2026	77.46	77.22	77.22	78.05	76.89	36.34M
January 14, 2026	76.2	77.15	77.15	77.63	75.91	53.97M
January 13, 2026	77.9	76.2	76.2	78	76.1	94.57M
January 12, 2026	79.78	78.62	78.62	79.79	77.81	52.5M
January 09, 2026	79.6	79.77	79.77	79.95	79.3	34.11M
January 08, 2026	79.37	79.03	79.03	79.48	78.31	31.57M
January 07, 2026	78.99	79.37	79.37	79.58	78.06	40.2M
January 06, 2026	78.58	78.84	78.84	79.49	77.39	46.03M
January 05, 2026	80.04	78.68	78.68	80.5	78.25	44.29M
December 31, 2025	78.87	78.15	78.15	80.28	77.85	28.98M
December 30, 2025	78.16	78.85	78.85	79.38	78.12	21.54M
December 29, 2025	78.79	78.41	78.41	79.72	78.25	25.7M
December 26, 2025	78.59	78.87	78.87	79.07	78.55	21.41M
December 25, 2025	78.52	78.59	78.59	78.88	78.18	22.77M
December 24, 2025	79.43	78.8	78.8	79.94	78.76	21.87M
December 23, 2025	79.38	79.65	79.65	80.31	79.02	25.73M
December 22, 2025	79.3	79.16	79.16	79.79	78.9	24.5M
December 19, 2025	79.85	79.45	79.45	79.9	78.8	28.53M
December 18, 2025	80.27	79.83	79.83	80.61	79.51	21.6M
December 17, 2025	79.71	80.47	80.47	80.92	79.38	23.22M
December 16, 2025	80.25	79.96	79.96	80.85	79.84	21.67M
December 15, 2025	79.69	80.41	80.41	81.1	79.45	36.55M
December 12, 2025	79.35	79.32	79.32	79.98	79.2	32.9M
December 11, 2025	80.12	79.3	79.3	80.56	79.18	27.29M
December 10, 2025	79.98	80.07	80.07	80.62	79.7	24.57M
December 09, 2025	81.5	80.2	80.2	81.56	79.94	36.27M
December 08, 2025	83	81.81	81.81	83.1	81.04	27.34M
December 05, 2025	81.89	82.23	82.23	82.59	81.7	24.62M
December 04, 2025	79.8	81.89	81.89	83.17	79.8	28.92M
December 03, 2025	79.8	82.17	82.17	82.88	79.8	36.87M
December 02, 2025	80.1	81.56	81.56	81.66	80.01	38.37M
December 01, 2025	79.8	80	80	80.2	79.17	30.35M
November 28, 2025	79.8	79.86	79.86	80.07	79.33	18.68M
November 27, 2025	79.6	79.8	79.8	80.73	78.95	31.88M
November 26, 2025	78.69	79.8	79.8	80	78.41	32.54M
November 25, 2025	78.99	78.7	78.7	79	77.61	29.62M
November 24, 2025	78.6	78.56	78.56	79.48	78.25	36.77M
November 21, 2025	77.1	78.75	78.75	79.29	77.1	43.95M
November 20, 2025	77.5	77.94	77.94	78.88	77.03	26.19M

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