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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	49.88	50.06	50.06	52.39	49.88	25.72M
August 06, 2025	49.83	50.64	50.64	52.99	49.4	36.17M
August 05, 2025	46.47	49.3	49.3	50.22	45.8	30.98M
August 04, 2025	45.46	46.38	46.38	47.18	45.46	12.48M
August 01, 2025	44.83	45.67	45.67	46.25	44.06	13.93M
July 31, 2025	44.05	44.38	44.38	46.3	44.05	11.71M
July 30, 2025	45.25	44.1	44.1	45.38	43.89	8M
July 29, 2025	45.5	45.49	45.49	45.65	45.03	5.11M
July 28, 2025	45.99	45.72	45.72	46.19	45.28	8.34M
July 25, 2025	44.56	45.6	45.6	45.66	44.56	9.07M
July 24, 2025	44.03	44.44	44.44	45	44.03	4.88M
July 23, 2025	44.58	44.18	44.18	44.87	44.02	5.76M
July 22, 2025	45.54	44.6	44.6	45.54	44.37	7.54M
July 21, 2025	45.45	45.58	45.58	46.06	45.27	5.76M
July 18, 2025	45.96	45.73	45.73	46.5	45.51	8.11M
July 17, 2025	44.59	45.81	45.81	46.15	44.3	12.02M
July 16, 2025	44.36	44.58	44.58	45.32	44.01	7.49M
July 15, 2025	43	44.31	44.31	44.45	41.6	11.3M
July 14, 2025	44.5	44.58	44.58	44.72	44.1	4.36M
July 11, 2025	44.38	44.55	44.55	44.93	43.44	6.08M
July 10, 2025	44.77	44.42	44.42	45.17	44.02	4.55M
July 09, 2025	44.97	44.98	44.98	45.51	44.75	5.59M
July 08, 2025	44.28	44.94	44.94	45.05	44	4.7M
July 07, 2025	44.53	44.27	44.27	44.65	43.8	4.29M
July 04, 2025	45.2	44.66	44.66	45.48	44.38	5.45M
July 03, 2025	44.63	45.3	45.3	45.4	44.63	4.96M
July 02, 2025	45.95	44.58	44.58	45.98	44.5	5.59M
July 01, 2025	46.41	46.15	46.15	46.68	45.66	6.68M
June 30, 2025	45.25	46.4	46.4	46.5	45.02	9.34M
June 27, 2025	44.99	45.24	45.24	45.57	44.36	6.03M
June 26, 2025	45.35	44.91	44.91	45.69	44.81	7.41M
June 25, 2025	44.44	45.35	45.35	45.38	44.33	8.83M
June 24, 2025	42.54	44.39	44.39	44.49	42.54	8.8M
June 23, 2025	41.6	42.41	42.41	42.5	41.6	4.16M
June 20, 2025	43.45	42.1	42.1	43.87	42.1	6.38M
June 19, 2025	43.75	43.56	43.56	44.8	43.35	7.07M
June 18, 2025	43.24	43.75	43.75	43.85	42.94	4.47M
June 17, 2025	43.71	43.48	43.48	44.1	43.29	4.23M
June 16, 2025	43.36	43.75	43.75	44.36	43.1	5.3M

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