Midea Real Estate Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	3.27	3.27	3.13	3.17	3.17	-2.76%	1,469,200
May 18, 2026	3.34	3.38	3.26	3.26	3.26	-2.98%	1,171,200
May 15, 2026	3.40	3.42	3.30	3.36	3.36	-0.88%	867,200
May 14, 2026	3.44	3.52	3.37	3.39	3.39	-	718,600
May 13, 2026	3.45	3.46	3.38	3.39	3.39	-2.31%	851,200
May 12, 2026	3.44	3.50	3.38	3.47	3.47	2.06%	1,063,400
May 11, 2026	3.33	3.44	3.33	3.40	3.40	1.49%	955,200
May 8, 2026	3.39	3.39	3.33	3.35	3.35	-0.89%	300,000
May 7, 2026	3.30	3.44	3.30	3.38	3.38	2.11%	426,200
May 6, 2026	3.30	3.33	3.24	3.31	3.31	1.53%	845,000
May 5, 2026	3.27	3.30	3.23	3.26	3.26	-0.31%	420,000
May 4, 2026	3.18	3.29	3.18	3.27	3.27	0.62%	271,400
Apr 30, 2026	3.32	3.32	3.24	3.25	3.25	-2.11%	353,400
Apr 29, 2026	3.34	3.34	3.29	3.32	3.32	1.84%	313,600
Apr 28, 2026	3.26	3.28	3.25	3.26	3.26	-0.91%	127,600
Apr 27, 2026	3.30	3.34	3.21	3.29	3.29	-1.50%	1,470,200