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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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