Midea Real Estate Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.28	2.31	2.25	2.26	2.26	-0.22%	471,000
Nov 10, 2026	2.32	2.33	2.26	2.27	2.27	0.44%	150,400
Nov 9, 2026	2.25	2.34	2.24	2.26	2.26	-	434,800
Nov 6, 2026	2.26	2.29	2.20	2.26	2.26	0.67%	454,000
Nov 5, 2026	2.28	2.30	2.20	2.24	2.24	-	435,400
Nov 4, 2026	2.22	2.29	2.21	2.24	2.24	1.13%	269,200
Nov 3, 2026	2.21	2.25	2.20	2.22	2.22	0.23%	284,200
Nov 2, 2026	2.24	2.24	2.20	2.21	2.21	1.84%	12,400
Oct 30, 2026	2.35	2.35	2.17	2.17	2.17	-2.69%	537,800
Oct 29, 2026	2.19	2.33	2.19	2.23	2.23	1.83%	379,003
Oct 28, 2026	2.36	2.36	2.11	2.19	2.19	6.31%	658,200
Oct 27, 2026	2.21	2.40	2.06	2.06	2.06	-6.79%	5,853,448
Oct 26, 2026	2.22	2.23	2.21	2.21	2.21	-0.45%	406,400
Oct 23, 2026	2.23	2.30	2.22	2.22	2.22	-0.45%	684,200
Oct 22, 2026	2.26	2.27	2.23	2.23	2.23	-1.33%	769,200
Oct 21, 2026	2.32	2.32	2.26	2.26	2.26	-2.38%	641,400
Oct 20, 2026	2.38	2.38	2.30	2.32	2.32	-1.07%	780,600
Oct 16, 2026	2.42	2.42	2.32	2.34	2.34	-0.21%	417,400
Oct 15, 2026	2.38	2.41	2.32	2.35	2.35	0.86%	365,200
Oct 14, 2026	2.34	2.39	2.32	2.33	2.33	0.22%	221,000
Oct 13, 2026	2.32	2.34	2.30	2.32	2.32	-	350,200
Oct 12, 2026	2.35	2.39	2.32	2.32	2.32	-1.28%	383,600
Oct 9, 2026	2.37	2.37	2.34	2.35	2.35	0.64%	91,000
Oct 8, 2026	2.37	2.42	2.33	2.34	2.34	-1.27%	176,000
Oct 7, 2026	2.37	2.37	2.35	2.37	2.37	-0.21%	30,400
Oct 6, 2026	2.37	2.38	2.35	2.37	2.37	0.21%	96,200
Oct 5, 2026	2.33	2.40	2.32	2.37	2.37	0.64%	24,600
Oct 2, 2026	2.35	2.38	2.33	2.35	2.35	-0.63%	218,000
Sep 30, 2026	2.36	2.40	2.34	2.37	2.37	0.42%	154,200
Sep 29, 2026	2.28	2.37	2.28	2.36	2.36	3.29%	305,400
Sep 28, 2026	2.28	2.36	2.28	2.28	2.28	-	243,800
Sep 25, 2026	2.31	2.31	2.25	2.28	2.28	-1.08%	431,599
Sep 24, 2026	2.38	2.38	2.30	2.31	2.31	-3.35%	518,200
Sep 23, 2026	2.38	2.44	2.35	2.39	2.39	-0.63%	699,000
Sep 22, 2026	2.36	2.42	2.36	2.40	2.40	1.69%	314,200
Sep 21, 2026	2.31	2.37	2.28	2.36	2.36	2.39%	456,800
Sep 18, 2026	2.32	2.35	2.28	2.31	2.31	-0.86%	347,097
Sep 17, 2026	2.32	2.37	2.31	2.33	2.33	0.22%	408,604
Sep 16, 2026	2.31	2.35	2.30	2.32	2.32	0.65%	339,197
Sep 15, 2026	2.35	2.35	2.30	2.31	2.31	-1.91%	729,194
Sep 14, 2026	2.40	2.41	2.30	2.35	2.35	-2.08%	525,800
Sep 11, 2026	2.35	2.42	2.34	2.40	2.40	-0.41%	379,000
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