Midea Group Co., Ltd. (SHE:000333)
China · Delayed Price · Currency is CNY 82.65
+0.18 (0.22%)
Sep 24, 2026, 3:04 PM CST
Midea Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 82.18 | 83.05 | 82.05 | 82.65 | 82.65 | 0.22% | 14,323,402 |
| Sep 23, 2026 | 82.51 | 82.84 | 82.05 | 82.47 | 82.47 | -0.08% | 17,030,357 |
| Sep 22, 2026 | 80.71 | 82.62 | 80.24 | 82.54 | 82.54 | 2.03% | 37,539,693 |
| Sep 21, 2026 | 84.08 | 84.18 | 80.68 | 80.90 | 80.90 | -4.15% | 61,690,841 |
| Sep 18, 2026 | 84.90 | 85.04 | 83.88 | 84.40 | 84.40 | -0.75% | 26,087,254 |
| Sep 17, 2026 | 85.25 | 85.28 | 84.16 | 85.04 | 85.04 | 0.05% | 18,013,445 |
| Sep 16, 2026 | 87.00 | 87.41 | 84.51 | 85.00 | 85.00 | -2.56% | 29,845,489 |
| Sep 15, 2026 | 86.70 | 88.10 | 86.44 | 87.23 | 87.23 | 0.50% | 19,679,344 |
| Sep 14, 2026 | 86.29 | 87.40 | 86.26 | 86.80 | 86.80 | 0.63% | 18,098,385 |
| Sep 11, 2026 | 86.20 | 86.90 | 85.95 | 86.26 | 86.26 | 0.07% | 22,286,340 |
| Sep 10, 2026 | 85.99 | 86.60 | 85.40 | 86.20 | 86.20 | 0.21% | 20,498,723 |
| Sep 9, 2026 | 85.00 | 86.04 | 84.44 | 86.02 | 86.02 | 1.02% | 17,978,628 |
| Sep 8, 2026 | 85.88 | 86.38 | 84.68 | 85.15 | 85.15 | -1.30% | 22,943,453 |
| Sep 7, 2026 | 87.54 | 87.70 | 85.96 | 86.27 | 86.27 | -1.48% | 22,890,520 |
| Sep 4, 2026 | 87.00 | 88.28 | 86.02 | 87.57 | 87.57 | 0.37% | 17,952,369 |
| Sep 3, 2026 | 87.25 | 88.50 | 86.56 | 87.25 | 87.25 | 0.31% | 14,859,632 |
| Sep 2, 2026 | 87.37 | 87.89 | 86.68 | 86.98 | 86.98 | -0.58% | 12,320,101 |
| Sep 1, 2026 | 87.90 | 88.41 | 87.00 | 87.49 | 87.49 | -0.27% | 18,426,037 |
| Aug 31, 2026 | 86.60 | 87.98 | 86.12 | 87.73 | 87.73 | 1.74% | 26,791,786 |
| Aug 28, 2026 | 86.50 | 86.98 | 85.42 | 86.23 | 86.23 | 0.06% | 16,936,204 |
| Aug 27, 2026 | 86.00 | 86.56 | 85.40 | 86.18 | 86.18 | -0.24% | 21,921,885 |
| Aug 26, 2026 | 86.03 | 87.26 | 86.02 | 86.39 | 86.39 | -0.35% | 16,637,658 |
| Aug 25, 2026 | 86.20 | 87.40 | 86.03 | 86.69 | 86.69 | 0.81% | 25,305,523 |
| Aug 24, 2026 | 84.11 | 86.35 | 84.05 | 85.99 | 85.99 | 2.00% | 27,668,264 |
| Aug 21, 2026 | 85.38 | 85.99 | 84.25 | 84.30 | 84.30 | -1.26% | 18,021,093 |
| Aug 20, 2026 | 84.78 | 85.53 | 83.95 | 85.38 | 85.38 | 0.78% | 26,335,546 |
| Aug 19, 2026 | 83.51 | 84.78 | 83.38 | 84.72 | 84.72 | 1.36% | 33,406,706 |
| Aug 18, 2026 | 82.80 | 83.89 | 82.39 | 83.58 | 83.58 | 1.17% | 22,707,020 |
| Aug 17, 2026 | 83.15 | 83.28 | 82.39 | 82.61 | 82.61 | -0.51% | 18,845,181 |
| Aug 14, 2026 | 83.77 | 84.30 | 83.00 | 83.03 | 83.03 | -1.38% | 22,392,363 |
| Aug 13, 2026 | 84.19 | 84.57 | 83.80 | 84.19 | 84.19 | -0.18% | 19,974,952 |
| Aug 12, 2026 | 85.18 | 85.37 | 84.16 | 84.34 | 84.34 | -1.49% | 21,928,458 |
| Aug 11, 2026 | 85.26 | 86.12 | 85.03 | 85.62 | 85.62 | 0.38% | 19,509,179 |
| Aug 10, 2026 | 83.50 | 86.07 | 83.12 | 85.30 | 85.30 | 2.16% | 31,141,903 |
| Aug 7, 2026 | 85.26 | 85.33 | 82.97 | 83.50 | 83.50 | -2.13% | 40,016,776 |
| Aug 6, 2026 | 85.50 | 86.00 | 84.80 | 85.32 | 85.32 | -0.18% | 20,869,634 |
| Aug 5, 2026 | 85.00 | 85.60 | 84.28 | 85.47 | 85.47 | 0.39% | 29,129,662 |
| Aug 4, 2026 | 85.99 | 86.20 | 84.66 | 85.14 | 85.14 | -0.88% | 38,112,065 |
| Aug 3, 2026 | 87.39 | 87.97 | 85.65 | 85.90 | 85.90 | -1.94% | 33,669,260 |
| Jul 31, 2026 | 87.01 | 87.79 | 84.51 | 87.60 | 87.60 | -1.52% | 47,504,454 |
| Jul 30, 2026 | 87.01 | 89.50 | 86.50 | 88.95 | 88.95 | 2.23% | 46,149,832 |
| Jul 29, 2026 | 85.35 | 87.50 | 85.10 | 87.01 | 87.01 | 1.92% | 47,814,431 |
| Jul 28, 2026 | 84.12 | 85.92 | 84.01 | 85.37 | 85.37 | 1.47% | 33,671,143 |
| Jul 27, 2026 | 84.03 | 84.55 | 83.20 | 84.13 | 84.13 | -0.44% | 22,819,203 |
| Jul 24, 2026 | 84.75 | 85.20 | 84.11 | 84.50 | 84.50 | -0.32% | 23,791,082 |
| Jul 23, 2026 | 84.67 | 85.18 | 84.27 | 84.77 | 84.77 | -0.04% | 19,123,849 |
| Jul 22, 2026 | 84.04 | 84.80 | 83.51 | 84.80 | 84.80 | 0.63% | 32,691,694 |
| Jul 21, 2026 | 84.15 | 85.75 | 83.61 | 84.27 | 84.27 | -0.04% | 45,909,911 |
| Jul 20, 2026 | 81.23 | 84.50 | 81.11 | 84.30 | 84.30 | 1.92% | 54,704,808 |
| Jul 17, 2026 | 82.31 | 83.45 | 81.34 | 82.71 | 82.71 | 1.11% | 46,279,515 |