Meitu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	9.32	9.45	9.13	9.23	9.23	0.44%	57,602,900
Sep 8, 2025	9.83	9.83	8.90	9.19	9.19	-5.94%	209,981,694
Sep 5, 2025	9.83	9.85	9.50	9.77	9.77	-0.10%	96,851,063
Sep 4, 2025	10.18	10.18	9.62	9.78	9.78	-3.36%	92,818,900
Sep 3, 2025	10.15	10.20	9.92	10.12	10.12	1.20%	67,341,842
Sep 2, 2025	10.40	10.47	9.73	10.00	10.00	-1.77%	151,728,326
Sep 1, 2025	11.82	11.82	10.05	10.18	10.18	-13.87%	336,037,930
Aug 29, 2025	11.76	12.01	11.35	11.82	11.82	1.90%	106,309,244
Aug 28, 2025	11.43	11.60	11.07	11.60	11.60	2.29%	88,875,726
Aug 27, 2025	11.70	11.82	11.25	11.34	11.34	-1.13%	137,526,868
Aug 26, 2025	10.66	11.63	10.52	11.47	11.47	7.90%	415,813,531
Aug 25, 2025	10.85	10.95	10.30	10.63	10.63	0.66%	101,945,187
Aug 22, 2025	10.50	10.84	10.20	10.56	10.56	4.55%	172,153,506
Aug 21, 2025	10.03	10.14	9.71	10.10	10.10	2.64%	84,981,661
Aug 20, 2025	10.05	10.14	9.50	9.84	9.84	-3.72%	148,927,340
Aug 19, 2025	10.48	10.64	9.88	10.22	10.22	-1.64%	125,506,684
Aug 18, 2025	10.67	10.68	10.10	10.39	10.39	-2.72%	112,524,386
Aug 15, 2025	10.80	10.86	10.35	10.68	10.68	-1.02%	67,024,812
Aug 14, 2025	10.80	10.84	10.47	10.79	10.79	0.56%	78,924,514
Aug 13, 2025	10.56	10.74	10.26	10.73	10.73	3.77%	89,621,580
Aug 12, 2025	11.11	11.20	10.08	10.34	10.34	-6.51%	179,000,723
Aug 11, 2025	11.30	11.45	10.41	11.06	11.06	-1.16%	87,527,650
Aug 8, 2025	11.44	11.45	11.02	11.19	11.19	-1.32%	73,457,044
Aug 7, 2025	11.66	11.84	11.09	11.34	11.34	0.18%	85,900,349
Aug 6, 2025	10.70	11.55	10.70	11.32	11.32	2.63%	96,024,645
Aug 5, 2025	11.88	11.89	10.17	11.03	11.03	-6.92%	297,646,144
Aug 4, 2025	11.52	11.96	11.25	11.85	11.85	2.16%	119,205,497
Aug 1, 2025	12.50	12.50	11.48	11.60	11.60	-3.97%	153,204,859
Jul 31, 2025	10.78	12.56	10.74	12.08	12.08	11.03%	244,657,978
Jul 30, 2025	10.84	11.24	10.50	10.88	10.88	-	112,766,588
Jul 29, 2025	10.08	10.96	10.08	10.88	10.88	7.94%	130,469,114
Jul 28, 2025	10.04	10.14	9.88	10.08	10.08	0.90%	80,745,514
Jul 25, 2025	11.10	11.10	9.91	9.99	9.99	-10.64%	229,009,850
Jul 24, 2025	10.74	11.18	10.60	11.18	11.18	5.08%	82,167,938
Jul 23, 2025	10.80	10.80	10.28	10.64	10.64	0.19%	112,563,209
Jul 22, 2025	11.00	11.32	10.40	10.62	10.62	-5.01%	151,091,094
Jul 21, 2025	11.40	11.56	10.90	11.18	11.18	-	83,452,114
Jul 18, 2025	10.80	11.38	10.70	11.18	11.18	5.47%	121,572,525
Jul 17, 2025	10.28	11.02	10.24	10.60	10.60	3.11%	117,859,130
Jul 16, 2025	10.20	10.64	10.00	10.28	10.28	0.98%	91,530,119
Jul 15, 2025	10.08	10.36	9.60	10.18	10.18	2.31%	113,192,646
Jul 14, 2025	9.91	9.99	9.49	9.95	9.95	0.51%	72,459,081
Jul 11, 2025	9.89	9.97	9.60	9.90	9.90	0.10%	55,450,844
Jul 10, 2025	9.52	10.06	9.38	9.89	9.89	4.11%	94,185,549
Jul 9, 2025	9.46	9.66	9.30	9.50	9.50	0.85%	70,236,029
Jul 8, 2025	9.00	9.53	8.93	9.42	9.42	5.96%	103,194,358
Jul 7, 2025	8.82	8.92	8.46	8.89	8.89	1.25%	48,922,280
Jul 4, 2025	8.52	8.98	8.36	8.78	8.78	3.05%	74,237,324
Jul 3, 2025	8.52	8.57	8.33	8.52	8.52	0.59%	57,339,394
Jul 2, 2025	8.89	9.13	8.32	8.47	8.47	-6.20%	102,191,885