MeiG Smart Technology Co., Ltd - 002881.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	51.87	51.36	51.36	53.17	49.98	31.2M
January 12, 2026	48.55	51.37	51.37	51.37	48.3	25.06M
January 09, 2026	45.37	46.7	46.7	46.8	45.3	11.12M
January 08, 2026	44.84	45.6	45.6	45.9	44.5	8.29M
January 07, 2026	45.15	45.1	45.1	45.69	44.75	6.44M
January 06, 2026	45.52	45.35	45.35	45.76	44.8	7.44M
January 05, 2026	44.35	45.33	45.33	45.77	44.01	8.65M
December 31, 2025	44.09	44.56	44.56	45.45	43.25	9.67M
December 30, 2025	42.79	43.34	43.34	43.63	42.46	5.06M
December 29, 2025	42.98	42.79	42.79	43.2	42.62	3.35M
December 26, 2025	43.6	43.02	43.02	43.6	42.56	4.67M
December 25, 2025	42.97	43.62	43.62	43.84	42.6	5.38M
December 24, 2025	42.13	42.85	42.85	42.96	42.08	5.16M
December 23, 2025	42.4	42.06	42.06	42.64	41.9	3.75M
December 22, 2025	42	42.53	42.53	42.92	42	4.56M
December 19, 2025	42.1	41.91	41.91	42.5	41.84	3.88M
December 18, 2025	42.06	41.81	41.81	42.49	41.8	3.79M
December 17, 2025	41.8	42.36	42.36	42.59	41.37	4.79M
December 16, 2025	42.72	41.88	41.88	43.08	41.68	4.73M
December 15, 2025	43.7	42.7	42.7	43.76	42.7	5.7M
December 12, 2025	43.78	44.19	44.19	44.44	43.4	6.26M
December 11, 2025	45.3	43.95	43.95	45.4	43.88	6.86M
December 10, 2025	45.95	45.22	45.22	45.95	44.82	10.41M
December 09, 2025	47.1	46.39	46.39	47.88	45.93	13.27M
December 08, 2025	46.61	47.75	47.75	48.2	46.61	12.67M
December 05, 2025	47.56	47.4	47.4	47.56	45.92	12.25M
December 04, 2025	41.96	47.8	47.8	48.55	41.96	16.99M
December 03, 2025	47.22	48.63	48.63	51.47	46.5	25.91M
December 02, 2025	47.12	47.22	47.22	47.97	46.33	25.61M
December 01, 2025	42.21	45.87	45.87	45.87	42.21	12.59M
November 28, 2025	41.96	41.7	41.7	42.44	41.33	4.36M
November 27, 2025	41.14	41.96	41.96	42.97	41.12	7.49M
November 26, 2025	40.99	41.2	41.2	41.95	40.69	3.73M
November 25, 2025	40.65	40.89	40.89	41.53	40.65	3.33M
November 24, 2025	39.93	40.5	40.5	40.65	39.6	2.69M
November 21, 2025	40.86	39.84	39.84	41.19	39.72	3.57M
November 20, 2025	42	41.15	41.15	42.18	41.04	3.07M
November 19, 2025	42.68	41.74	41.74	42.9	41.72	2.87M
November 18, 2025	42.2	42.68	42.68	43.08	41.99	3.59M
November 17, 2025	41.96	42.24	42.24	42.41	41.95	2.11M
November 14, 2025	42.28	41.95	41.95	42.52	41.95	2.67M
November 13, 2025	42.25	42.62	42.62	42.75	42.12	2.91M
November 12, 2025	43.25	42.23	42.23	43.28	42.06	3.99M
November 11, 2025	43.63	43.31	43.31	44	43.27	2.85M
November 10, 2025	43.74	43.63	43.63	44.18	43.22	3.03M
November 07, 2025	44.18	43.79	43.79	44.36	43.79	2.85M
November 06, 2025	44.24	44.54	44.54	44.67	44.06	2.53M
November 05, 2025	44.01	44.24	44.24	44.44	43.58	2.9M
November 04, 2025	45.37	44.54	44.54	45.47	44.18	3.38M
November 03, 2025	45.17	45.62	45.62	45.66	45.02	2.98M
October 31, 2025	45.24	45.45	45.45	45.69	45.06	3.41M
October 30, 2025	46.17	45.18	45.18	46.17	45.13	4.95M
October 29, 2025	46.11	46.17	46.17	46.36	45.6	5.63M
October 28, 2025	48	46.45	46.45	48.08	46.45	7.78M
October 27, 2025	46.7	47.03	47.03	47.28	46.55	5.12M
October 24, 2025	45.84	46.43	46.43	46.5	45.7	5.04M
October 23, 2025	45.88	45.56	45.56	46.1	44.78	3.66M
October 22, 2025	45.78	45.77	45.77	46.29	45.4	3.03M
October 21, 2025	45.48	45.97	45.97	46.08	45.19	3.85M
October 20, 2025	45.46	45.28	45.28	45.75	45.04	3.15M

MeiG Smart Technology Co., Ltd (002881.SZ) SHZ