Midea Real Estate Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.33	2.41	2.32	2.41	2.41	0.21%	740,200
Sep 9, 2026	2.44	2.46	2.37	2.41	2.41	-1.43%	526,800
Sep 8, 2026	2.40	2.45	2.40	2.44	2.44	1.24%	286,200
Sep 7, 2026	2.39	2.45	2.35	2.41	2.41	2.12%	565,800
Sep 4, 2026	2.30	2.37	2.30	2.36	2.36	3.28%	532,760
Sep 3, 2026	2.50	2.50	2.28	2.29	2.29	-0.22%	725,800
Sep 2, 2026	2.38	2.41	2.27	2.29	2.29	-1.51%	340,800
Sep 1, 2026	2.28	2.33	2.25	2.33	2.33	2.65%	472,800
Aug 31, 2026	2.36	2.36	2.25	2.27	2.27	-3.62%	1,193,400
Aug 28, 2026	2.42	2.42	2.35	2.35	2.35	-2.89%	991,797
Aug 27, 2026	2.45	2.50	2.42	2.42	2.42	-1.22%	479,600
Aug 26, 2026	2.45	2.47	2.44	2.45	2.45	-0.41%	260,200
Aug 25, 2026	2.45	2.47	2.43	2.46	2.46	0.20%	328,000
Aug 24, 2026	2.53	2.53	2.44	2.46	2.46	-2.96%	510,400
Aug 21, 2026	2.44	2.55	2.44	2.53	2.53	3.69%	710,800
Aug 20, 2026	2.50	2.50	2.40	2.44	2.44	1.24%	458,000
Aug 19, 2026	2.47	2.47	2.37	2.41	2.41	1.05%	378,400
Aug 18, 2026	2.47	2.48	2.35	2.39	2.39	-3.44%	1,263,200
Aug 17, 2026	2.48	2.50	2.45	2.47	2.47	-0.40%	299,400
Aug 14, 2026	2.64	2.64	2.46	2.48	2.48	-0.20%	747,400
Aug 13, 2026	2.67	2.67	2.47	2.49	2.49	-1.78%	881,600
Aug 12, 2026	2.68	2.68	2.50	2.53	2.53	0.60%	924,200
Aug 11, 2026	2.67	2.67	2.51	2.52	2.52	-5.45%	1,305,000
Aug 10, 2026	2.64	2.68	2.64	2.66	2.66	-0.56%	303,600
Aug 7, 2026	2.67	2.69	2.66	2.68	2.68	0.19%	327,400
Aug 6, 2026	2.76	2.76	2.65	2.67	2.67	0.19%	797,999
Aug 5, 2026	2.69	2.69	2.66	2.67	2.67	-0.74%	681,800
Aug 4, 2026	2.77	2.77	2.68	2.69	2.69	-2.89%	1,331,000
Aug 3, 2026	3.00	3.00	2.75	2.77	2.77	-1.60%	722,000
Jul 31, 2026	3.01	3.01	2.96	3.00	2.81	1.35%	959,400
Jul 30, 2026	2.98	3.01	2.96	2.96	2.77	-0.34%	1,060,000
Jul 29, 2026	2.94	3.02	2.94	2.97	2.78	1.37%	1,363,400
Jul 28, 2026	2.94	2.96	2.92	2.93	2.74	-0.34%	529,600
Jul 27, 2026	2.93	2.96	2.92	2.94	2.75	1.03%	462,600
Jul 24, 2026	2.85	2.93	2.84	2.91	2.73	-1.69%	560,600
Jul 23, 2026	2.91	3.03	2.91	2.96	2.77	1.72%	1,088,400
Jul 22, 2026	2.90	2.93	2.88	2.91	2.73	0.34%	575,200
Jul 21, 2026	2.91	2.92	2.88	2.90	2.72	-0.34%	712,000
Jul 20, 2026	2.90	2.93	2.88	2.91	2.73	1.75%	463,400
Jul 17, 2026	2.89	2.90	2.83	2.86	2.68	-1.04%	406,400
Jul 16, 2026	2.85	2.91	2.84	2.89	2.71	1.76%	545,000
Jul 15, 2026	2.87	2.88	2.84	2.84	2.66	-0.35%	356,800
Jul 14, 2026	2.85	2.88	2.82	2.85	2.67	-	322,400
Jul 13, 2026	2.89	2.89	2.83	2.85	2.67	-1.38%	442,400
Jul 10, 2026	2.90	2.98	2.87	2.89	2.71	-	558,600
Jul 9, 2026	2.85	3.07	2.85	2.89	2.71	1.40%	1,068,600
Jul 8, 2026	2.80	2.88	2.80	2.85	2.67	0.35%	413,000
Jul 7, 2026	2.82	2.89	2.78	2.84	2.66	0.71%	485,400
Jul 6, 2026	2.76	2.87	2.75	2.82	2.64	2.17%	260,600
Jul 3, 2026	2.77	2.81	2.69	2.76	2.59	2.60%	490,000