Midea Real Estate Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	3.01	3.01	2.96	3.00	3.00	1.35%	959,400
Jul 30, 2026	2.98	3.01	2.96	2.96	2.96	-0.34%	1,060,000
Jul 29, 2026	2.94	3.02	2.94	2.97	2.97	1.37%	1,363,400
Jul 28, 2026	2.94	2.96	2.92	2.93	2.93	-0.34%	529,600
Jul 27, 2026	2.93	2.96	2.92	2.94	2.94	1.03%	462,600
Jul 24, 2026	2.85	2.93	2.84	2.91	2.91	-1.69%	560,600
Jul 23, 2026	2.91	3.03	2.91	2.96	2.96	1.72%	1,088,400
Jul 22, 2026	2.90	2.93	2.88	2.91	2.91	0.34%	575,200
Jul 21, 2026	2.91	2.92	2.88	2.90	2.90	-0.34%	712,000
Jul 20, 2026	2.90	2.93	2.88	2.91	2.91	1.75%	463,400
Jul 17, 2026	2.89	2.90	2.83	2.86	2.86	-1.04%	406,400
Jul 16, 2026	2.85	2.91	2.84	2.89	2.89	1.76%	545,000
Jul 15, 2026	2.87	2.88	2.84	2.84	2.84	-0.35%	356,800
Jul 14, 2026	2.85	2.88	2.82	2.85	2.85	-	322,400
Jul 13, 2026	2.89	2.89	2.83	2.85	2.85	-1.38%	442,400
Jul 10, 2026	2.90	2.98	2.87	2.89	2.89	-	558,600
Jul 9, 2026	2.85	3.07	2.85	2.89	2.89	1.40%	1,068,600
Jul 8, 2026	2.80	2.88	2.80	2.85	2.85	0.35%	413,000
Jul 7, 2026	2.82	2.89	2.78	2.84	2.84	0.71%	485,400
Jul 6, 2026	2.76	2.87	2.75	2.82	2.82	2.17%	260,600
Jul 3, 2026	2.77	2.81	2.69	2.76	2.76	2.60%	490,000
Jul 2, 2026	2.76	2.78	2.69	2.69	2.69	-	196,400
Jun 30, 2026	2.72	2.73	2.66	2.69	2.69	-3.24%	599,600
Jun 29, 2026	2.70	2.79	2.65	2.78	2.78	1.83%	318,200
Jun 26, 2026	2.76	2.77	2.70	2.73	2.73	-1.80%	835,000
Jun 25, 2026	2.77	2.80	2.73	2.78	2.78	-1.07%	539,000
Jun 24, 2026	2.86	2.87	2.76	2.81	2.81	-1.06%	524,800
Jun 23, 2026	2.84	2.84	2.80	2.84	2.84	-	264,800
Jun 22, 2026	2.85	2.86	2.81	2.84	2.84	-0.35%	314,800
Jun 18, 2026	2.85	2.89	2.80	2.85	2.85	-1.04%	444,400
Jun 17, 2026	2.90	2.94	2.86	2.88	2.88	1.05%	283,200
Jun 16, 2026	3.05	3.05	2.85	2.85	2.85	-5.63%	1,315,791
Jun 15, 2026	2.98	3.03	2.95	3.02	3.02	2.03%	275,000
Jun 12, 2026	2.90	2.98	2.87	2.96	2.96	1.72%	643,200
Jun 11, 2026	2.95	2.97	2.87	2.91	2.91	-1.36%	754,600
Jun 10, 2026	2.90	2.97	2.81	2.95	2.95	1.72%	972,200
Jun 9, 2026	2.97	2.99	2.89	2.90	2.90	-1.02%	854,800
Jun 8, 2026	2.92	2.95	2.88	2.93	2.93	-0.34%	390,800
Jun 5, 2026	2.92	2.99	2.86	2.94	2.94	2.08%	614,200
Jun 4, 2026	2.97	2.98	2.85	2.88	2.88	-0.69%	606,800
Jun 3, 2026	2.84	2.95	2.84	2.90	2.90	-1.69%	932,200
Jun 2, 2026	2.90	2.97	2.88	2.95	2.95	1.72%	1,260,400
Jun 1, 2026	2.84	2.93	2.84	2.90	2.90	1.05%	999,400
May 29, 2026	2.90	2.98	2.85	2.87	2.87	-0.35%	1,396,200
May 28, 2026	2.98	2.98	2.88	2.88	2.88	-3.03%	1,142,000
May 27, 2026	3.02	3.02	2.93	2.97	2.97	-1.66%	727,800
May 26, 2026	3.04	3.08	3.00	3.02	3.02	-1.63%	458,400
May 22, 2026	3.09	3.12	3.04	3.07	3.07	-	579,400
May 21, 2026	3.12	3.15	3.05	3.07	3.07	-0.97%	567,800
May 20, 2026	3.16	3.24	3.03	3.10	3.10	-2.21%	878,200