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

36.02

-0.76(-2.07%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	37.21	36.02	36.02	37.21	35.91	2.93M
April 02, 2026	38.38	36.78	36.78	38.38	36.76	4.55M
April 01, 2026	38.85	38.58	38.58	39	38.35	3.49M
March 31, 2026	38.07	38.24	38.24	38.87	37.96	3.86M
March 30, 2026	37.85	38.09	38.09	38.1	37	3.41M
March 27, 2026	37.93	38.31	38.31	38.66	37.67	3.3M
March 26, 2026	39.13	37.93	37.93	39.3	37.76	3.72M
March 25, 2026	39.3	39.26	39.26	39.88	39.07	4.05M
March 24, 2026	38.99	38.78	38.78	38.99	37.76	4.32M
March 23, 2026	40.21	38.03	38.03	40.88	37.78	6.65M
March 20, 2026	42.8	41.24	41.24	42.95	41.2	4.4M
March 19, 2026	43.02	42.39	42.39	43.33	42.13	4.73M
March 18, 2026	43.73	43.99	43.99	44	42.92	4.48M
March 17, 2026	45.68	43.4	43.4	45.7	43.38	5.31M
March 16, 2026	44.62	45.23	45.23	45.3	43.86	5.2M
March 13, 2026	45.82	44.78	44.78	45.82	44.67	7M
March 12, 2026	47.93	46.26	46.26	47.96	46.05	10.27M
March 11, 2026	49.9	48.26	48.26	50.05	48.02	12.09M
March 10, 2026	44.8	48.45	48.45	50.2	44.8	13.95M
March 09, 2026	47.1	49	49	50	46.89	21.05M
March 06, 2026	46.91	46.27	46.27	46.91	44.35	6.45M
March 05, 2026	46.7	45.1	45.1	46.73	44.87	7.76M
March 04, 2026	46.91	45.2	45.2	46.91	43.21	4.74M
March 03, 2026	48.26	44.46	44.46	48.88	44.44	10.64M
March 02, 2026	48.35	48.23	48.23	48.75	47.66	9.02M
February 27, 2026	46.91	49.18	49.18	49.98	46.91	16.17M
February 26, 2026	46.33	46.76	46.76	47.07	46.31	4.34M
February 25, 2026	46.99	46.35	46.35	47.17	46.24	5.37M
February 24, 2026	47.6	46.99	46.99	48.14	46.71	5.68M
February 13, 2026	47.98	47.96	0	48.48	47.66	5.73M
February 12, 2026	47.8	48.07	0	48.2	47.33	6.17M
February 11, 2026	49.18	47.56	0	49.18	47.5	8.18M
February 10, 2026	46.5	48.18	0	48.5	46.5	10.71M
February 09, 2026	46.04	46.39	0	46.49	45.74	4.04M
February 06, 2026	45.11	45.53	0	46.27	44.75	4.27M
February 05, 2026	45.97	46.01	0	46.66	45.81	4.72M
February 04, 2026	45.2	46.4	0	46.59	45.06	6.69M
February 03, 2026	44.75	45.65	0	45.68	44.2	5.38M
February 02, 2026	44.8	44.39	0	45.55	44.35	4.61M
January 30, 2026	45	44.73	0	45.25	44.06	4.81M
January 29, 2026	45.5	45.1	0	46.75	44.89	5.65M
January 28, 2026	46.77	45.82	0	46.97	45.71	4.85M
January 27, 2026	46	46.8	0	46.99	45	6.47M
January 26, 2026	48.2	46.27	0	48.2	46.08	8.41M
January 23, 2026	47.5	48.45	0	48.63	47.29	9.29M
January 22, 2026	46.84	47.5	0	47.5	46.6	6.99M
January 21, 2026	46.24	46.84	0	47.23	46.06	6.13M
January 20, 2026	48.09	46.62	0	48.3	46.09	7.64M
January 19, 2026	47.52	47.74	0	48.84	46.88	8.83M
January 16, 2026	48.69	48.03	0	49.49	47.5	11.58M
January 15, 2026	50.86	48.67	0	50.86	48.05	18.21M
January 14, 2026	50.01	51.65	0	53.96	50.01	30.48M
January 13, 2026	51.87	51.36	0	53.17	49.98	31.2M
January 12, 2026	48.55	51.37	0	51.37	48.3	25.06M
January 09, 2026	45.37	46.7	0	46.8	45.3	11.12M
January 08, 2026	44.84	45.6	0	45.9	44.5	8.29M
January 07, 2026	45.15	45.1	0	45.69	44.75	6.44M
January 06, 2026	45.52	45.35	0	45.76	44.8	7.44M
January 05, 2026	44.35	45.33	0	45.77	44.01	8.65M
December 31, 2025	44.09	44.56	0	45.45	43.25	9.67M