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

42.88

-2.7(-5.92%)

Updated at June 03 03:04PM

Currency In CNY

002881.SZ Historical Return

If you invested ¥1000 in MeiG Smart Technology Co., Ltd (002881.SZ) since IPO date, it would be worth ¥7,496.5 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,595.64, while ¥1000 invested 1 year ago would be worth ¥996.75. This corresponds to total returns of 649.65%, 159.56%, -0.33%, respectively, with annualized returns of 25.23%, 21.01%, -0.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002881.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	45.3	45.58	45.58	46.52	45.03	11.29M
June 01, 2026	45.66	46	46	47.36	45	13.97M
May 29, 2026	49	45.44	45.44	49.04	45.44	18.24M
May 28, 2026	48.79	49.54	49.54	49.99	46.88	25.53M
May 27, 2026	44.81	49.79	49.79	49.79	44.55	33.39M
May 26, 2026	46.35	45.26	45.26	46.46	44.1	12.23M
May 25, 2026	48.05	46.95	46.95	49	46.57	15.2M
May 22, 2026	45.4	47.48	47.48	47.48	45.1	18.17M
May 21, 2026	40.58	45.85	45.85	46.69	40.58	18.6M
May 20, 2026	45.12	44.74	44.74	46.1	44.65	13.23M
May 19, 2026	44.87	45.65	45.65	45.75	43.55	20.92M
May 18, 2026	40.58	44.64	44.64	44.64	40.31	13.67M
May 15, 2026	40.83	40.58	40.58	41.55	40.31	5.12M
May 14, 2026	41.65	40.57	40.57	41.97	40.51	4.78M
May 13, 2026	40.93	41.56	41.56	41.65	40.4	4.76M
May 12, 2026	41.86	41.05	41.05	42.18	40.92	4.89M
May 11, 2026	41.85	41.86	41.86	41.95	41.01	5.66M
May 08, 2026	40.68	41.31	41.31	41.73	40.27	5.4M
May 07, 2026	40	40.72	40.72	40.77	39.76	5.18M
May 06, 2026	39.33	39.81	39.81	40.15	39.33	5.16M
April 30, 2026	38.93	39.07	39.07	39.3	38.5	2.94M
April 29, 2026	37.88	38.82	38.82	38.95	37.88	2.77M
April 28, 2026	39.38	38.2	38.2	39.38	37.91	3.94M
April 27, 2026	39.21	39.39	39.39	39.98	38.8	3.43M
April 24, 2026	38.89	39.5	39.5	39.96	38.3	4.55M
April 23, 2026	40.01	39.18	39.18	40.14	39.04	3.26M
April 22, 2026	39.39	39.74	39.74	39.89	39.16	3.17M
April 21, 2026	40.01	39.43	39.43	40.01	39	3.87M
April 20, 2026	40	40.15	40.15	40.45	39.71	4.26M
April 17, 2026	39.87	40	40	40.07	39.6	4.04M
April 16, 2026	39	40.15	40.15	40.57	38.81	5.82M
April 15, 2026	39.31	38.66	38.66	39.5	38.5	3.1M
April 14, 2026	38.83	38.93	38.93	39.12	38.62	3.22M
April 13, 2026	38	38.5	38.5	38.65	37.95	2.71M
April 10, 2026	38.16	38.54	38.54	39	38.16	4.55M
April 09, 2026	37.9	37.79	37.79	37.99	37.5	3.3M
April 08, 2026	37	38.41	38.41	38.45	36.8	5.93M
April 07, 2026	36.03	35.9	35.9	36.48	35.62	2.59M
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	49.14	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