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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47.98	47.96	47.96	48.48	47.66	5.73M
February 12, 2026	47.8	48.07	48.07	48.2	47.33	6.17M
February 11, 2026	49.18	47.56	47.56	49.18	47.5	8.18M
February 10, 2026	46.5	48.18	48.18	48.5	46.5	10.71M
February 09, 2026	46.04	46.39	46.39	46.49	45.74	4.04M
February 06, 2026	45.11	45.53	45.53	46.27	44.75	4.27M
February 05, 2026	45.97	46.01	46.01	46.66	45.81	4.72M
February 04, 2026	45.2	46.4	46.4	46.59	45.06	6.69M
February 03, 2026	44.75	45.65	45.65	45.68	44.2	5.38M
February 02, 2026	44.8	44.39	44.39	45.55	44.35	4.61M
January 30, 2026	45	44.73	44.73	45.25	44.06	4.81M
January 29, 2026	45.5	45.1	45.1	46.75	44.89	5.65M
January 28, 2026	46.77	45.82	45.82	46.97	45.71	4.85M
January 27, 2026	46	46.8	46.8	46.99	45	6.47M
January 26, 2026	48.2	46.27	46.27	48.2	46.08	8.41M
January 23, 2026	47.5	48.45	48.45	48.63	47.29	9.29M
January 22, 2026	46.84	47.5	47.5	47.5	46.6	6.99M
January 21, 2026	46.24	46.84	46.84	47.23	46.06	6.13M
January 20, 2026	48.09	46.62	46.62	48.3	46.09	7.64M
January 19, 2026	47.52	47.74	47.74	48.84	46.88	8.83M
January 16, 2026	48.69	48.03	48.03	49.49	47.5	11.58M
January 15, 2026	50.86	48.67	48.67	50.86	48.05	18.21M
January 14, 2026	50.01	51.65	51.65	53.96	50.01	30.48M
January 13, 2026	51.87	51.36	51.36	53.17	49.98	31.2M
January 12, 2026	48.55	51.37	51.37	51.37	48.3	25.06M
January 09, 2026	45.37	46.7	46.7	46.8	45.3	11.12M
January 08, 2026	44.84	45.6	45.6	45.9	44.5	8.29M
January 07, 2026	45.15	45.1	45.1	45.69	44.75	6.44M
January 06, 2026	45.52	45.35	45.35	45.76	44.8	7.44M
January 05, 2026	44.35	45.33	45.33	45.77	44.01	8.65M
December 31, 2025	44.09	44.56	44.56	45.45	43.25	9.67M
December 30, 2025	42.79	43.34	43.34	43.63	42.46	5.06M
December 29, 2025	42.98	42.79	42.79	43.2	42.62	3.35M
December 26, 2025	43.6	43.02	43.02	43.6	42.56	4.67M
December 25, 2025	42.97	43.62	43.62	43.84	42.6	5.38M
December 24, 2025	42.13	42.85	42.85	42.96	42.08	5.16M
December 23, 2025	42.4	42.06	42.06	42.64	41.9	3.75M
December 22, 2025	42	42.53	42.53	42.92	42	4.56M
December 19, 2025	42.1	41.91	41.91	42.5	41.84	3.88M
December 18, 2025	42.06	41.81	41.81	42.49	41.8	3.79M
December 17, 2025	41.8	42.36	42.36	42.59	41.37	4.79M
December 16, 2025	42.72	41.88	41.88	43.08	41.68	4.73M
December 15, 2025	43.7	42.7	42.7	43.76	42.7	5.7M
December 12, 2025	43.78	44.19	44.19	44.44	43.4	6.26M
December 11, 2025	45.3	43.95	43.95	45.4	43.88	6.86M
December 10, 2025	45.95	45.22	45.22	45.95	44.82	10.41M
December 09, 2025	47.1	46.39	46.39	47.88	45.93	13.27M
December 08, 2025	46.61	47.75	47.75	48.2	46.61	12.67M
December 05, 2025	47.56	47.4	47.4	47.56	45.92	12.25M
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

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