Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	36.26	36.11	36.00	36.04	-	-2.60%	8,481
Jun 5, 2025	36.96	37.36	36.36	37.00	37.00	2.08%	248,226
Jun 4, 2025	35.78	36.28	35.70	36.25	36.25	4.98%	488,271
Jun 3, 2025	35.10	35.10	34.49	34.53	34.53	-0.92%	243,805
Jun 2, 2025	34.10	34.94	34.10	34.85	34.85	0.81%	226,583
May 30, 2025	34.21	34.97	34.01	34.57	34.57	-1.79%	487,716
May 29, 2025	35.33	35.49	34.98	35.20	35.20	6.28%	306,565
May 28, 2025	33.06	33.53	33.02	33.12	33.12	-1.34%	241,305
May 27, 2025	34.07	34.10	33.41	33.57	33.57	-2.89%	505,209
May 23, 2025	34.62	34.81	34.43	34.57	34.57	-0.26%	429,064
May 22, 2025	34.70	34.77	34.50	34.66	34.66	-	226,289
May 21, 2025	35.07	35.24	34.56	34.66	34.66	-1.11%	185,308
May 20, 2025	35.00	35.06	34.70	35.05	35.05	1.18%	255,377
May 19, 2025	33.80	34.64	33.80	34.64	34.64	3.65%	305,381
May 16, 2025	34.00	34.00	33.28	33.42	33.42	-2.91%	238,680
May 15, 2025	34.60	34.60	34.04	34.42	34.42	-3.29%	494,489
May 14, 2025	36.80	36.80	35.40	35.59	35.59	-1.55%	383,962
May 13, 2025	36.74	36.75	35.71	36.15	36.15	-1.55%	695,726
May 12, 2025	37.61	37.61	36.59	36.72	36.72	1.49%	712,356
May 9, 2025	36.90	36.90	36.11	36.18	36.18	-0.93%	203,246
May 8, 2025	36.16	36.71	35.99	36.52	36.52	3.60%	494,210
May 7, 2025	37.28	37.43	35.20	35.25	35.25	-3.85%	161,833
May 6, 2025	35.78	36.68	35.78	36.66	36.66	6.26%	518,839
May 5, 2025	34.63	34.87	34.15	34.50	34.50	-0.38%	293,785
May 2, 2025	34.25	34.68	34.01	34.63	34.63	3.93%	545,952
May 1, 2025	33.76	33.76	33.00	33.32	33.32	0.45%	254,641
Apr 30, 2025	33.40	33.41	32.73	33.17	33.17	-2.61%	543,844
Apr 29, 2025	34.28	34.28	34.00	34.06	34.06	2.16%	137,053
Apr 28, 2025	33.38	33.60	33.00	33.34	33.34	0.48%	490,242
Apr 25, 2025	32.56	33.35	32.56	33.18	33.18	0.36%	290,017
Apr 24, 2025	32.69	33.31	32.61	33.06	33.06	-3.81%	428,139
Apr 23, 2025	34.74	35.25	34.34	34.37	34.37	1.03%	433,610
Apr 22, 2025	33.50	34.33	33.40	34.02	34.02	2.02%	562,342
Apr 21, 2025	34.24	34.24	32.20	33.35	33.35	-2.61%	1,050,345
Apr 17, 2025	35.07	35.09	34.24	34.24	34.24	-1.55%	371,119
Apr 16, 2025	35.01	35.13	34.31	34.78	34.78	-7.94%	615,968
Apr 15, 2025	37.70	37.93	37.41	37.78	37.78	1.02%	456,795
Apr 14, 2025	37.80	38.38	36.87	37.40	37.40	-	760,115
Apr 11, 2025	35.90	37.79	35.90	37.40	37.40	2.72%	874,952
Apr 10, 2025	37.70	37.70	35.70	36.41	36.41	-4.03%	785,650
Apr 9, 2025	36.29	38.26	35.89	37.94	37.94	11.59%	1,054,108
Apr 8, 2025	36.50	36.71	33.45	34.00	34.00	-1.45%	988,966
Apr 7, 2025	34.59	37.09	33.78	34.50	34.50	-7.03%	1,135,608
Apr 4, 2025	37.51	38.85	36.00	37.11	37.11	-8.55%	813,197
Apr 3, 2025	39.91	40.90	39.91	40.58	40.58	0.62%	441,336
Apr 2, 2025	40.01	40.44	40.01	40.33	40.33	-0.42%	205,613
Apr 1, 2025	40.53	40.72	40.04	40.50	40.50	0.40%	230,360
Mar 31, 2025	39.93	40.37	39.38	40.34	40.34	-1.01%	269,802
Mar 28, 2025	41.01	41.13	40.45	40.75	40.75	-3.69%	534,107
Mar 27, 2025	41.60	42.71	41.50	42.31	42.31	3.27%	251,336