Skip to main content
Midea Group Co., Ltd. (SHE:000333)
China flag China · Delayed Price · Currency is CNY
80.45
+0.95 (1.19%)
Apr 28, 2026, 3:04 PM CST

Midea Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202679.4580.8079.1880.4580.451.19%30,472,900
Apr 27, 202679.2480.1579.0179.5079.50-0.20%25,851,160
Apr 24, 202679.5680.2079.4679.6679.66-0.24%21,788,010
Apr 23, 202679.2980.1578.7379.8579.850.69%29,943,240
Apr 22, 202679.5079.6378.8779.3079.30-0.25%20,278,160
Apr 21, 202679.7580.0879.2079.5079.50-0.10%23,879,280
Apr 20, 202678.4079.9078.0579.5879.581.18%27,669,970
Apr 17, 202678.1879.2577.8478.6578.650.96%27,735,230
Apr 16, 202677.7778.4477.4077.9077.900.53%23,807,800
Apr 15, 202676.5577.8876.2077.4977.491.23%31,845,070
Apr 14, 202676.0676.5575.5076.5576.551.02%19,578,150
Apr 13, 202676.0376.4775.5875.7875.78-0.82%18,237,520
Apr 10, 202676.5276.7476.0676.4176.41-0.14%25,837,260
Apr 9, 202676.4077.0275.9076.5276.52-0.27%23,502,390
Apr 8, 202676.9577.2576.3576.7376.730.80%28,680,410
Apr 7, 202676.3576.7075.6276.1276.12-0.30%16,382,600
Apr 3, 202677.3077.3576.2076.3576.35-1.32%17,277,260
Apr 2, 202676.8577.8476.5877.3777.370.69%32,631,790
Apr 1, 202676.5077.4076.3476.8476.840.64%27,361,570
Mar 31, 202675.0577.3274.3176.3576.355.89%69,491,460
Mar 30, 202673.3574.0071.7772.1072.10-3.58%45,622,710
Mar 27, 202672.9074.9572.8074.7874.780.62%31,912,530
Mar 26, 202674.8975.5474.1874.3274.32-0.64%17,708,530
Mar 25, 202674.5074.9773.9574.8074.800.77%18,496,360
Mar 24, 202673.7374.4272.8074.2374.231.17%26,714,720
Mar 23, 202673.9573.9772.3573.3773.37-2.33%46,200,800
Mar 20, 202675.9276.1575.1275.1275.12-1.16%21,912,590
Mar 19, 202676.4376.9875.9376.0076.00-1.38%23,272,907
Mar 18, 202676.7477.3076.3077.0677.060.60%20,071,630
Mar 17, 202676.9877.6076.6076.6076.60-0.05%21,407,450
Mar 16, 202676.5276.8875.6876.6476.64-0.29%20,560,020
Mar 13, 202676.9577.4676.6576.8676.86-0.70%18,729,280
Mar 12, 202677.3077.7576.9377.4077.400.01%19,330,470
Mar 11, 202676.6077.7276.1077.3977.391.03%25,135,760
Mar 10, 202675.7576.8475.7576.6076.601.58%20,908,550
Mar 9, 202675.7376.1075.0275.4175.41-1.45%25,947,830
Mar 6, 202676.2276.7275.7676.5276.520.33%20,662,870
Mar 5, 202676.6076.9976.1276.2776.270.14%19,687,230
Mar 4, 202676.0076.5275.3776.1676.16-0.52%28,493,350
Mar 3, 202677.4677.6476.5076.5676.56-1.15%28,800,030
Mar 2, 202678.0078.0676.7077.4577.45-1.51%27,478,550
Feb 27, 202679.0379.5078.5078.6478.64-0.77%20,160,380
Feb 26, 202680.1580.2078.7579.2579.25-0.56%25,327,060
Feb 25, 202680.2880.7779.2979.7079.700.23%28,552,395
Feb 24, 202680.2080.6079.5279.5279.520.59%25,251,390
Feb 13, 202679.5180.0078.9179.0579.05-0.94%25,510,240
Feb 12, 202679.4680.0679.3079.8079.800.14%18,878,440
Feb 11, 202680.0080.2179.6079.6979.69-0.62%19,806,640
Feb 10, 202679.2180.2878.8880.1980.191.30%30,618,408
Feb 9, 202679.1879.3478.4179.1679.16-0.48%33,466,950
Feb 6, 202680.4380.8079.4079.5479.54-1.13%31,256,590
Feb 5, 202679.8381.1679.6380.4580.450.80%42,919,791
Feb 4, 202678.1079.8878.0179.8179.812.44%38,910,250
Feb 3, 202677.8078.8977.4377.9177.910.08%34,503,710
Feb 2, 202677.6078.4877.0077.8577.850.34%34,591,570
Jan 30, 202677.6079.0077.4077.5977.59-0.37%53,250,829
Jan 29, 202675.7078.0875.4777.8877.883.37%62,244,106
Jan 28, 202676.0976.3675.0075.3475.34-1.00%62,893,720
Jan 27, 202676.4077.1075.9276.1076.10-0.33%32,580,650
Jan 26, 202676.8077.8776.0276.3576.35-0.56%47,313,160
Jan 23, 202677.5777.7976.7176.7876.78-0.92%37,370,740
Jan 22, 202678.2578.2677.3777.4977.49-0.37%34,404,050
Jan 21, 202678.9678.9677.5577.7877.78-1.54%36,808,640
Jan 20, 202677.6679.3777.2079.0079.001.78%45,535,750
Jan 19, 202677.3778.1477.0577.6277.620.40%33,637,390
Jan 16, 202677.2577.8577.1577.3177.310.12%37,186,850
Jan 15, 202677.4678.0576.8977.2277.220.09%36,031,370
Jan 14, 202676.2077.6375.9177.1577.151.25%53,968,400
Jan 13, 202677.9078.0076.1076.2076.20-3.08%94,571,232
Jan 12, 202679.7879.7977.8178.6278.62-1.44%52,501,410
Jan 9, 202679.6079.9579.3079.7779.770.94%34,108,090
Jan 8, 202679.3779.4878.3179.0379.03-0.43%31,253,680
Jan 7, 202678.9979.5878.0679.3779.370.67%40,196,780
Jan 6, 202678.5879.4977.3978.8478.840.20%45,452,470
Jan 5, 202680.0480.5078.2578.6878.680.68%44,294,700
Dec 31, 202578.8780.2877.8578.1578.15-0.89%28,775,820
Dec 30, 202578.1679.3878.1278.8578.850.56%21,362,220
Dec 29, 202578.7979.7278.2578.4178.41-0.58%25,697,380
Dec 26, 202578.5979.0778.5578.8778.870.36%21,410,710
Dec 25, 202578.5278.8878.1878.5978.59-0.27%22,675,780
Dec 24, 202579.4379.9478.7678.8078.80-1.07%21,704,730
Dec 23, 202579.3880.3179.0279.6579.650.62%25,468,020
Dec 22, 202579.3079.7978.9079.1679.16-0.37%24,503,710
Dec 19, 202579.8579.9078.8079.4579.45-0.48%27,801,760
Dec 18, 202580.2780.6179.5179.8379.83-0.80%21,409,790
Dec 17, 202579.7180.9279.3880.4780.470.64%23,028,180
Dec 16, 202580.2580.8579.8479.9679.96-0.56%21,423,080
Dec 15, 202579.6981.1079.4580.4180.411.37%36,554,680
Dec 12, 202579.3579.9879.2079.3279.320.03%32,895,860
Dec 11, 202580.1280.5679.1879.3079.30-0.96%27,294,480
Dec 10, 202579.9880.6279.7080.0780.07-0.16%24,571,970
Dec 9, 202581.5081.5679.9480.2080.20-1.97%35,647,940
Dec 8, 202583.0083.1081.0481.8181.81-0.51%27,336,520
Dec 5, 202581.8982.5981.7082.2382.230.42%24,616,510
Dec 4, 202582.1383.1781.7781.8981.89-0.34%28,917,960
Dec 3, 202581.5582.8881.2682.1782.170.75%36,866,000
Dec 2, 202580.1081.6680.0181.5681.561.95%37,804,930
Dec 1, 202579.8080.2079.1780.0080.000.18%30,352,020
Nov 28, 202579.8080.0779.3379.8679.860.08%18,126,660
Nov 27, 202579.6080.7378.9579.8079.80-31,646,070