Midea Group Co., Ltd. (SHE:000333)
China
· Delayed Price · Currency is CNY 82.23
+0.34 (0.42%)
At close: Dec 5, 2025
Midea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.89 | 82.59 | 81.70 | 82.23 | 82.23 | 0.42% | 24,616,510 |
| Dec 4, 2025 | 82.13 | 83.17 | 81.77 | 81.89 | 81.89 | -0.34% | 28,917,960 |
| Dec 3, 2025 | 81.55 | 82.88 | 81.26 | 82.17 | 82.17 | 0.75% | 36,866,000 |
| Dec 2, 2025 | 80.10 | 81.66 | 80.01 | 81.56 | 81.56 | 1.95% | 37,804,930 |
| Dec 1, 2025 | 79.80 | 80.20 | 79.17 | 80.00 | 80.00 | 0.18% | 30,352,020 |
| Nov 28, 2025 | 79.80 | 80.07 | 79.33 | 79.86 | 79.86 | 0.08% | 18,126,660 |
| Nov 27, 2025 | 79.60 | 80.73 | 78.95 | 79.80 | 79.80 | - | 31,646,070 |
| Nov 26, 2025 | 78.69 | 80.00 | 78.41 | 79.80 | 79.80 | 1.40% | 32,072,770 |
| Nov 25, 2025 | 78.99 | 79.00 | 77.61 | 78.70 | 78.70 | 0.18% | 29,101,150 |
| Nov 24, 2025 | 78.60 | 79.48 | 78.25 | 78.56 | 78.56 | -0.24% | 36,773,930 |
| Nov 21, 2025 | 77.10 | 79.29 | 77.10 | 78.75 | 78.75 | 1.04% | 43,949,470 |
| Nov 20, 2025 | 77.50 | 78.88 | 77.03 | 77.94 | 77.94 | 0.70% | 26,192,870 |
| Nov 19, 2025 | 77.38 | 78.09 | 77.02 | 77.40 | 77.40 | - | 21,441,520 |
| Nov 18, 2025 | 78.29 | 78.66 | 77.00 | 77.40 | 77.40 | -1.30% | 23,590,400 |
| Nov 17, 2025 | 79.23 | 79.39 | 77.91 | 78.42 | 77.92 | -1.02% | 26,109,530 |
| Nov 14, 2025 | 79.50 | 80.42 | 79.05 | 79.23 | 78.72 | -0.46% | 27,312,740 |
| Nov 13, 2025 | 79.20 | 80.00 | 78.69 | 79.60 | 79.09 | 0.14% | 33,337,010 |
| Nov 12, 2025 | 77.23 | 80.55 | 77.23 | 79.49 | 78.98 | 2.93% | 73,784,700 |
| Nov 11, 2025 | 77.33 | 77.39 | 76.68 | 77.23 | 76.74 | -0.13% | 22,770,750 |
| Nov 10, 2025 | 76.26 | 77.55 | 75.95 | 77.33 | 76.84 | 1.48% | 39,100,810 |
| Nov 7, 2025 | 77.27 | 77.27 | 76.11 | 76.20 | 75.71 | -1.08% | 26,441,990 |
| Nov 6, 2025 | 75.94 | 77.43 | 75.94 | 77.03 | 76.54 | 1.44% | 35,511,140 |
| Nov 5, 2025 | 75.00 | 76.39 | 74.30 | 75.94 | 75.46 | 1.04% | 26,615,130 |
| Nov 4, 2025 | 75.12 | 75.79 | 74.90 | 75.16 | 74.68 | -0.31% | 30,260,640 |
| Nov 3, 2025 | 76.39 | 76.95 | 75.18 | 75.39 | 74.91 | -1.32% | 28,196,990 |
| Oct 31, 2025 | 75.20 | 76.83 | 75.10 | 76.40 | 75.91 | 1.46% | 50,974,150 |
| Oct 30, 2025 | 74.50 | 76.10 | 74.50 | 75.30 | 74.82 | 1.21% | 49,965,300 |
| Oct 29, 2025 | 74.25 | 74.42 | 73.50 | 74.40 | 73.93 | -0.01% | 27,358,650 |
| Oct 28, 2025 | 74.61 | 74.92 | 74.13 | 74.41 | 73.94 | -0.63% | 23,365,770 |
| Oct 27, 2025 | 74.74 | 75.35 | 74.37 | 74.88 | 74.40 | 0.36% | 34,055,260 |
| Oct 24, 2025 | 74.89 | 75.00 | 74.46 | 74.61 | 74.13 | -0.37% | 24,483,800 |
| Oct 23, 2025 | 73.80 | 74.95 | 73.68 | 74.89 | 74.41 | 1.37% | 34,763,340 |
| Oct 22, 2025 | 72.80 | 73.99 | 72.61 | 73.88 | 73.41 | 1.33% | 39,329,820 |
| Oct 21, 2025 | 72.90 | 73.26 | 72.58 | 72.91 | 72.45 | 0.05% | 28,394,650 |
| Oct 20, 2025 | 73.09 | 73.40 | 72.39 | 72.87 | 72.41 | 0.10% | 29,755,740 |
| Oct 17, 2025 | 72.70 | 73.59 | 72.64 | 72.80 | 72.34 | -0.52% | 27,649,100 |
| Oct 16, 2025 | 73.20 | 73.69 | 72.52 | 73.18 | 72.71 | 0.36% | 34,678,000 |
| Oct 15, 2025 | 72.80 | 73.49 | 72.60 | 72.92 | 72.46 | 0.44% | 37,633,250 |
| Oct 14, 2025 | 72.00 | 73.15 | 71.69 | 72.60 | 72.14 | 1.10% | 51,909,500 |
| Oct 13, 2025 | 71.38 | 72.11 | 71.02 | 71.81 | 71.35 | -1.40% | 48,160,450 |
| Oct 10, 2025 | 72.45 | 73.73 | 72.10 | 72.83 | 72.37 | 0.28% | 43,330,520 |
| Oct 9, 2025 | 72.35 | 72.97 | 71.38 | 72.63 | 72.17 | -0.04% | 61,593,900 |
| Sep 30, 2025 | 73.70 | 73.71 | 72.55 | 72.66 | 72.20 | -1.45% | 50,610,830 |
| Sep 29, 2025 | 74.43 | 74.55 | 73.05 | 73.73 | 73.26 | -0.63% | 46,593,900 |
| Sep 26, 2025 | 73.04 | 74.70 | 72.89 | 74.20 | 73.73 | 1.87% | 47,698,310 |
| Sep 25, 2025 | 73.30 | 73.75 | 72.55 | 72.84 | 72.38 | -1.70% | 47,860,720 |
| Sep 24, 2025 | 73.51 | 74.35 | 72.95 | 74.10 | 73.63 | 0.78% | 30,628,480 |
| Sep 23, 2025 | 73.25 | 73.65 | 72.72 | 73.53 | 73.06 | 0.37% | 42,147,720 |
| Sep 22, 2025 | 74.81 | 74.90 | 72.90 | 73.26 | 72.79 | -1.47% | 47,973,990 |
| Sep 19, 2025 | 73.41 | 74.59 | 73.21 | 74.35 | 73.88 | 0.83% | 38,847,830 |
| Sep 18, 2025 | 74.60 | 75.35 | 73.19 | 73.74 | 73.27 | -0.82% | 60,084,000 |
| Sep 17, 2025 | 74.41 | 75.43 | 74.17 | 74.35 | 73.88 | -0.15% | 57,722,670 |
| Sep 16, 2025 | 75.13 | 75.20 | 74.05 | 74.46 | 73.99 | -0.94% | 45,602,830 |
| Sep 15, 2025 | 75.20 | 75.95 | 74.50 | 75.17 | 74.69 | -0.53% | 48,068,040 |
| Sep 12, 2025 | 76.95 | 77.69 | 75.41 | 75.57 | 75.09 | -1.88% | 59,117,070 |
| Sep 11, 2025 | 76.90 | 77.27 | 75.90 | 77.02 | 76.53 | - | 45,960,510 |
| Sep 10, 2025 | 77.00 | 77.27 | 76.40 | 77.02 | 76.53 | -0.21% | 27,154,190 |
| Sep 9, 2025 | 77.02 | 77.60 | 76.35 | 77.18 | 76.69 | 0.19% | 38,315,010 |
| Sep 8, 2025 | 76.67 | 78.08 | 76.50 | 77.03 | 76.54 | 1.06% | 55,029,370 |
| Sep 5, 2025 | 75.81 | 76.69 | 75.44 | 76.22 | 75.73 | 0.83% | 46,425,160 |
| Sep 4, 2025 | 75.98 | 76.00 | 74.42 | 75.59 | 75.11 | -0.04% | 44,353,940 |
| Sep 3, 2025 | 76.55 | 77.14 | 74.95 | 75.62 | 75.14 | -0.71% | 50,488,070 |
| Sep 2, 2025 | 74.21 | 76.40 | 73.99 | 76.16 | 75.67 | 2.88% | 80,590,920 |
| Sep 1, 2025 | 75.00 | 75.84 | 73.52 | 74.03 | 73.56 | 0.43% | 77,625,850 |
| Aug 29, 2025 | 73.50 | 74.84 | 73.39 | 73.71 | 73.24 | 0.29% | 56,766,900 |
| Aug 28, 2025 | 72.71 | 73.97 | 72.51 | 73.50 | 73.03 | 1.09% | 43,298,740 |
| Aug 27, 2025 | 73.89 | 74.55 | 72.69 | 72.71 | 72.25 | -1.48% | 48,841,850 |
| Aug 26, 2025 | 73.52 | 74.28 | 73.31 | 73.80 | 73.33 | 0.38% | 46,293,790 |
| Aug 25, 2025 | 72.12 | 73.85 | 72.12 | 73.52 | 73.05 | 1.98% | 70,023,440 |
| Aug 22, 2025 | 71.97 | 72.19 | 71.65 | 72.09 | 71.63 | 0.24% | 39,138,890 |
| Aug 21, 2025 | 72.09 | 72.50 | 71.66 | 71.92 | 71.46 | -0.42% | 33,801,370 |
| Aug 20, 2025 | 72.21 | 72.32 | 71.51 | 72.22 | 71.76 | -0.63% | 40,377,020 |
| Aug 19, 2025 | 73.20 | 73.63 | 72.20 | 72.68 | 72.22 | 1.17% | 53,760,260 |
| Aug 18, 2025 | 72.31 | 72.56 | 71.61 | 71.84 | 71.38 | -0.64% | 54,299,760 |
| Aug 15, 2025 | 72.33 | 72.40 | 71.81 | 72.30 | 71.84 | -0.04% | 27,469,950 |
| Aug 14, 2025 | 71.80 | 73.05 | 71.72 | 72.33 | 71.87 | 0.71% | 45,514,920 |
| Aug 13, 2025 | 71.98 | 72.29 | 71.60 | 71.82 | 71.36 | -0.15% | 25,384,660 |
| Aug 12, 2025 | 71.75 | 72.44 | 71.60 | 71.93 | 71.47 | 0.24% | 24,047,580 |
| Aug 11, 2025 | 71.30 | 71.82 | 71.19 | 71.76 | 71.30 | 0.25% | 17,912,360 |
| Aug 8, 2025 | 71.40 | 71.83 | 71.29 | 71.58 | 71.12 | 0.14% | 20,118,400 |
| Aug 7, 2025 | 71.51 | 71.93 | 71.21 | 71.48 | 71.02 | -0.31% | 20,361,560 |
| Aug 6, 2025 | 71.38 | 71.78 | 70.99 | 71.70 | 71.24 | 0.45% | 22,135,840 |
| Aug 5, 2025 | 71.11 | 71.51 | 70.68 | 71.38 | 70.92 | 0.62% | 19,174,840 |
| Aug 4, 2025 | 70.55 | 71.00 | 70.20 | 70.94 | 70.49 | 0.21% | 19,776,640 |
| Aug 1, 2025 | 70.20 | 70.97 | 70.10 | 70.79 | 70.34 | 0.85% | 28,644,660 |
| Jul 31, 2025 | 72.00 | 72.02 | 69.88 | 70.19 | 69.74 | -2.66% | 69,477,710 |
| Jul 30, 2025 | 71.49 | 72.74 | 71.20 | 72.11 | 71.65 | 1.22% | 41,132,530 |
| Jul 29, 2025 | 71.94 | 72.07 | 71.02 | 71.24 | 70.79 | -0.97% | 39,836,930 |
| Jul 28, 2025 | 72.82 | 72.92 | 71.80 | 71.94 | 71.48 | -1.13% | 37,773,630 |
| Jul 25, 2025 | 73.40 | 73.40 | 72.55 | 72.76 | 72.30 | -1.02% | 24,456,200 |
| Jul 24, 2025 | 73.70 | 73.95 | 73.09 | 73.51 | 73.04 | 0.01% | 29,069,910 |
| Jul 23, 2025 | 73.20 | 73.85 | 73.18 | 73.50 | 73.03 | 0.42% | 36,987,240 |
| Jul 22, 2025 | 72.58 | 73.22 | 72.26 | 73.19 | 72.72 | 0.88% | 35,720,410 |
| Jul 21, 2025 | 72.61 | 72.96 | 72.40 | 72.55 | 72.09 | -0.38% | 30,897,060 |
| Jul 18, 2025 | 72.87 | 73.28 | 72.52 | 72.83 | 72.37 | 0.28% | 21,951,230 |
| Jul 17, 2025 | 72.75 | 73.43 | 72.60 | 72.63 | 72.17 | -0.36% | 24,729,990 |
| Jul 16, 2025 | 73.47 | 74.09 | 72.80 | 72.89 | 72.43 | -0.44% | 20,688,800 |
| Jul 15, 2025 | 73.11 | 73.50 | 72.81 | 73.21 | 72.74 | 0.15% | 24,900,970 |
| Jul 14, 2025 | 72.47 | 73.21 | 71.98 | 73.10 | 72.63 | 0.86% | 23,373,900 |
| Jul 11, 2025 | 71.74 | 72.80 | 71.69 | 72.48 | 72.02 | 1.12% | 32,055,360 |