Midea Group Co., Ltd. (SHE:000333)
70.79
+0.60 (0.85%)
Aug 1, 2025, 3:04 PM CST
Despegar.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 70.20 | 70.97 | 70.10 | 70.79 | 70.79 | 0.85% | 29,136,713 |
Jul 31, 2025 | 72.00 | 72.02 | 69.88 | 70.19 | 70.19 | -2.66% | 69,477,714 |
Jul 30, 2025 | 71.49 | 72.74 | 71.20 | 72.11 | 72.11 | 1.22% | 41,132,530 |
Jul 29, 2025 | 71.94 | 72.07 | 71.02 | 71.24 | 71.24 | -0.97% | 40,423,531 |
Jul 28, 2025 | 72.82 | 72.92 | 71.80 | 71.94 | 71.94 | -1.13% | 37,773,632 |
Jul 25, 2025 | 73.40 | 73.40 | 72.55 | 72.76 | 72.76 | -1.02% | 24,721,153 |
Jul 24, 2025 | 73.70 | 73.95 | 73.09 | 73.51 | 73.51 | 0.01% | 29,499,415 |
Jul 23, 2025 | 73.20 | 73.85 | 73.18 | 73.50 | 73.50 | 0.42% | 37,371,189 |
Jul 22, 2025 | 72.58 | 73.22 | 72.26 | 73.19 | 73.19 | 0.88% | 36,356,579 |
Jul 21, 2025 | 72.61 | 72.96 | 72.40 | 72.55 | 72.55 | -0.38% | 31,319,775 |
Jul 18, 2025 | 72.87 | 73.28 | 72.52 | 72.83 | 72.83 | 0.28% | 22,369,630 |
Jul 17, 2025 | 72.75 | 73.43 | 72.60 | 72.63 | 72.63 | -0.36% | 25,037,787 |
Jul 16, 2025 | 73.47 | 74.09 | 72.80 | 72.89 | 72.89 | -0.44% | 20,923,607 |
Jul 15, 2025 | 73.11 | 73.50 | 72.81 | 73.21 | 73.21 | 0.15% | 25,253,978 |
Jul 14, 2025 | 72.47 | 73.21 | 71.98 | 73.10 | 73.10 | 0.86% | 23,373,900 |
Jul 11, 2025 | 71.74 | 72.80 | 71.69 | 72.48 | 72.48 | 1.12% | 32,288,069 |
Jul 10, 2025 | 71.84 | 71.97 | 71.33 | 71.68 | 71.68 | -0.17% | 23,425,192 |
Jul 9, 2025 | 72.07 | 72.35 | 71.80 | 71.80 | 71.80 | -0.58% | 28,032,268 |
Jul 8, 2025 | 72.55 | 72.70 | 72.07 | 72.22 | 72.22 | -0.45% | 26,544,098 |
Jul 7, 2025 | 73.20 | 73.45 | 72.33 | 72.55 | 72.55 | -1.27% | 21,848,560 |
Jul 4, 2025 | 72.88 | 73.84 | 72.60 | 73.48 | 73.48 | 0.81% | 21,362,124 |
Jul 3, 2025 | 72.79 | 72.95 | 72.34 | 72.89 | 72.89 | 0.54% | 17,936,923 |
Jul 2, 2025 | 72.11 | 73.10 | 71.81 | 72.50 | 72.50 | 0.54% | 26,615,479 |
Jul 1, 2025 | 72.28 | 72.35 | 71.80 | 72.11 | 72.11 | -0.12% | 18,826,656 |
Jun 30, 2025 | 72.25 | 72.58 | 71.98 | 72.20 | 72.20 | -0.11% | 19,302,259 |
Jun 27, 2025 | 73.06 | 73.19 | 72.22 | 72.28 | 72.28 | -1.12% | 22,661,021 |
Jun 26, 2025 | 73.00 | 73.59 | 72.75 | 73.10 | 73.10 | -0.11% | 22,672,619 |
Jun 25, 2025 | 72.80 | 73.33 | 72.30 | 73.18 | 73.18 | 0.52% | 24,327,543 |
Jun 24, 2025 | 72.10 | 73.34 | 72.00 | 72.80 | 72.80 | 1.51% | 27,463,790 |
Jun 23, 2025 | 72.00 | 72.33 | 71.46 | 71.72 | 71.72 | -0.91% | 21,054,495 |
Jun 20, 2025 | 71.35 | 72.38 | 71.26 | 72.38 | 72.38 | 1.47% | 23,798,021 |
Jun 19, 2025 | 72.20 | 72.41 | 71.13 | 71.33 | 71.33 | -1.07% | 21,125,341 |
Jun 18, 2025 | 72.19 | 72.64 | 72.02 | 72.10 | 72.10 | 0.06% | 17,894,179 |
Jun 17, 2025 | 71.80 | 73.08 | 71.80 | 72.06 | 72.06 | 1.12% | 33,043,166 |
Jun 16, 2025 | 71.60 | 71.80 | 70.85 | 71.26 | 71.26 | -0.31% | 25,173,045 |
Jun 13, 2025 | 71.60 | 72.16 | 71.00 | 71.48 | 71.48 | -1.00% | 30,045,204 |
Jun 12, 2025 | 72.51 | 72.68 | 71.53 | 72.20 | 72.20 | -4.36% | 34,702,892 |
Jun 11, 2025 | 75.20 | 75.80 | 74.83 | 75.49 | 71.99 | 0.59% | 26,308,346 |
Jun 10, 2025 | 75.63 | 76.50 | 75.05 | 75.05 | 71.57 | -0.46% | 32,107,412 |
Jun 9, 2025 | 75.25 | 75.58 | 74.07 | 75.40 | 71.90 | -0.40% | 46,695,588 |
Jun 6, 2025 | 75.37 | 75.83 | 75.10 | 75.70 | 72.19 | 0.60% | 27,555,948 |
Jun 5, 2025 | 75.44 | 75.90 | 75.05 | 75.25 | 71.76 | -0.41% | 23,580,308 |
Jun 4, 2025 | 75.78 | 76.58 | 75.50 | 75.56 | 72.06 | -0.46% | 36,755,439 |
Jun 3, 2025 | 79.05 | 79.05 | 75.67 | 75.91 | 72.39 | -3.98% | 56,190,781 |
May 30, 2025 | 78.74 | 79.51 | 78.30 | 79.06 | 75.39 | 0.10% | 21,573,317 |
May 29, 2025 | 79.07 | 79.49 | 78.36 | 78.98 | 75.32 | -0.43% | 25,167,731 |
May 28, 2025 | 78.98 | 80.10 | 78.70 | 79.32 | 75.64 | 1.07% | 24,044,877 |
May 27, 2025 | 78.20 | 78.89 | 78.02 | 78.48 | 74.84 | 0.27% | 20,644,898 |
May 26, 2025 | 78.72 | 79.19 | 77.61 | 78.27 | 74.64 | -0.79% | 24,168,884 |
May 23, 2025 | 79.36 | 80.48 | 78.72 | 78.89 | 75.23 | -0.59% | 29,974,589 |