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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	46.2	45.06	45.06	46.48	45	4.28M
October 16, 2025	46.7	45.58	45.58	46.7	45.4	4.81M
October 15, 2025	46.98	46.83	46.83	47.08	45.8	4.05M
October 14, 2025	48	46.41	46.41	48.31	46.19	5.52M
October 13, 2025	46	46.79	46.79	47.05	45.01	5.93M
October 10, 2025	49.9	48.26	48.26	49.9	48.21	8.56M
October 09, 2025	48.81	50.51	50.51	50.85	48.43	11.46M
September 30, 2025	49.53	48.99	48.99	50.85	48.75	6.44M
September 29, 2025	48.4	48.27	48.27	48.7	47.63	5.3M
September 26, 2025	49.98	48.43	48.43	50.07	48.43	7.29M
September 25, 2025	49.8	49.94	49.94	50.48	49.52	6.82M
September 24, 2025	50.32	49.75	49.75	50.32	47.91	7.14M
September 23, 2025	50	48.7	48.7	50.56	47.53	8.94M
September 22, 2025	49.79	50.21	50.21	50.66	49.6	6.63M
September 19, 2025	50.32	49.3	49.3	50.73	49	8.47M
September 18, 2025	50.8	50.57	50.57	52.18	50.2	12.3M
September 17, 2025	51.17	50.92	50.92	51.93	50.82	7.69M
September 16, 2025	51.01	51.37	51.37	51.54	50.33	8.27M
September 15, 2025	52	51.3	51.3	52.48	50.72	9.28M
September 12, 2025	50.2	51.42	51.42	51.81	50	12.52M
September 11, 2025	49.23	50.5	50.5	50.68	48.4	10.96M
September 10, 2025	49.5	49.23	49.23	50.3	49.09	7.35M
September 09, 2025	50.71	48.86	48.86	50.71	48.68	8.23M
September 08, 2025	49.88	50.85	50.85	51.29	49.05	10.68M
September 05, 2025	48.6	49.77	49.77	50	48.11	9.46M
September 04, 2025	50.17	48.25	48.25	50.79	47.27	11.36M
September 03, 2025	52	50.1	50.1	52.35	49.7	11.44M
September 02, 2025	56	52.05	52.05	56.1	51.17	18.74M
September 01, 2025	56.9	56.32	56.32	57	54.58	13.84M
August 29, 2025	58.97	56.7	56.7	58.98	56.01	20.26M
August 28, 2025	57.02	58.97	58.97	61.75	55.3	37.23M
August 27, 2025	54.88	56.39	56.39	58.84	54.02	37.34M
August 26, 2025	52.8	53.49	53.49	54.81	52.3	14.79M
August 25, 2025	53.59	53.28	53.28	54.43	52.63	18.16M
August 22, 2025	51.9	53.53	53.53	54.5	51.51	19.13M
August 21, 2025	52.64	51.26	51.26	52.85	50.71	11.09M
August 20, 2025	52.55	52.39	52.39	52.56	51.34	13M
August 19, 2025	51.81	52.94	52.94	53.8	51.3	18.58M
August 18, 2025	50.01	52.27	52.27	52.7	49.93	20.08M
August 15, 2025	49.68	50.15	50.15	50.49	49.4	11.98M
August 14, 2025	50.7	49.88	49.88	51	49.69	14.92M
August 13, 2025	49.02	50.45	50.45	50.99	48.75	20.06M
August 12, 2025	49	49.3	49.3	49.38	48.26	12.92M
August 11, 2025	49.41	49.51	49.51	49.86	48.61	16.22M
August 08, 2025	49.98	49.2	49.2	50.67	49.06	15.42M

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