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

49.37

-0.4(-0.80%)

Updated at September 08 11:24AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202548.649.7749.775048.119.46M
September 04, 202550.1748.2548.2550.7947.2711.36M
September 03, 20255250.150.152.3549.711.44M
September 02, 20255652.0552.0556.151.1718.74M
September 01, 202556.956.3256.325754.5813.84M
August 29, 202558.9756.756.758.9856.0120.26M
August 28, 202557.0258.9758.9761.7555.337.23M
August 27, 202554.8856.3956.3958.8454.0237.34M
August 26, 202552.853.4953.4954.8152.314.79M
August 25, 202553.5953.2853.2854.4352.6318.16M
August 22, 202551.953.5353.5354.551.5119.13M
August 21, 202552.6451.2651.2652.8550.7111.09M
August 20, 202552.5552.3952.3952.5651.3413M
August 19, 202551.8152.9452.9453.851.318.58M
August 18, 202550.0152.2752.2752.749.9320.08M
August 15, 202549.6850.1550.1550.4949.411.98M
August 14, 202550.749.8849.885149.6914.92M
August 13, 202549.0250.4550.4550.9948.7520.06M
August 12, 20254949.349.349.3848.2612.92M
August 11, 202549.4149.5149.5149.8648.6116.22M
August 08, 202549.9849.249.250.6749.0615.42M
August 07, 202549.8850.0650.0652.3949.8825.72M
August 06, 202549.8350.6450.6452.9949.436.17M
August 05, 202546.4749.349.350.2245.830.98M
August 04, 202545.4646.3846.3847.1845.4612.48M
August 01, 202544.8345.6745.6746.2544.0613.93M
July 31, 202544.0544.3844.3846.344.0511.71M
July 30, 202545.2544.144.145.3843.898M
July 29, 202545.545.4945.4945.6545.035.11M
July 28, 202545.9945.7245.7246.1945.288.34M
July 25, 202544.5645.645.645.6644.569.07M
July 24, 202544.0344.4444.444544.034.88M
July 23, 202544.5844.1844.1844.8744.025.76M
July 22, 202545.5444.644.645.5444.377.54M
July 21, 202545.4545.5845.5846.0645.275.76M
July 18, 202545.9645.7345.7346.545.518.11M
July 17, 202544.5945.8145.8146.1544.312.02M
July 16, 202544.3644.5844.5845.3244.017.49M
July 15, 20254344.3144.3144.4541.611.3M
July 14, 202544.544.5844.5844.7244.14.36M
July 11, 202544.3844.5544.5544.9343.446.08M
July 10, 202544.7744.4244.4245.1744.024.55M
July 09, 202544.9744.9844.9845.5144.755.59M
July 08, 202544.2844.9444.9445.05444.7M
July 07, 202544.5344.2744.2744.6543.84.29M
July 04, 202545.244.6644.6645.4844.385.45M
July 03, 202544.6345.345.345.444.634.96M
July 02, 202545.9544.5844.5845.9844.55.59M
July 01, 202546.4146.1546.1546.6845.666.68M
June 30, 202545.2546.446.446.545.029.34M
June 27, 202544.9945.2445.2445.5744.366.03M
June 26, 202545.3544.9144.9145.6944.817.41M
June 25, 202544.4445.3545.3545.3844.338.83M
June 24, 202542.5444.3944.3944.4942.548.8M
June 23, 202541.642.4142.4142.541.64.16M
June 20, 202543.4542.142.143.8742.16.38M
June 19, 202543.7543.5643.5644.843.357.07M
June 18, 202543.2443.7543.7543.8542.944.47M
June 17, 202543.7143.4843.4844.143.294.23M
June 16, 202543.3643.7543.7544.3643.15.3M