MeiG Smart Technology Co., Ltd (SHE:002881)
China
· Delayed Price · Currency is CNY 49.00
+2.73 (5.90%)
Mar 9, 2026, 3:04 PM CST
MeiG Smart Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.80 | 48.97 | 44.80 | 47.99 | - | 3.72% | 11,199,307 |
| Mar 6, 2026 | 44.80 | 46.40 | 44.35 | 46.27 | 46.27 | 2.59% | 6,263,779 |
| Mar 5, 2026 | 46.70 | 46.73 | 44.87 | 45.10 | 45.10 | -1.66% | 7,684,713 |
| Mar 4, 2026 | 43.91 | 46.88 | 43.21 | 45.86 | 45.86 | 3.15% | 9,410,121 |
| Mar 3, 2026 | 48.26 | 48.88 | 44.44 | 44.46 | 44.46 | -7.82% | 10,576,070 |
| Mar 2, 2026 | 48.35 | 48.75 | 47.66 | 48.23 | 48.23 | -1.93% | 9,023,495 |
| Feb 27, 2026 | 46.91 | 49.98 | 46.91 | 49.18 | 49.18 | 5.18% | 16,008,394 |
| Feb 26, 2026 | 46.33 | 47.07 | 46.31 | 46.76 | 46.76 | 0.88% | 4,286,372 |
| Feb 25, 2026 | 46.99 | 47.17 | 46.24 | 46.35 | 46.35 | -1.36% | 5,293,753 |
| Feb 24, 2026 | 47.60 | 48.14 | 46.71 | 46.99 | 46.99 | -2.02% | 5,679,337 |
| Feb 13, 2026 | 47.98 | 48.48 | 47.66 | 47.96 | 47.96 | -0.23% | 5,630,519 |
| Feb 12, 2026 | 47.80 | 48.20 | 47.33 | 48.07 | 48.07 | 1.07% | 6,089,156 |
| Feb 11, 2026 | 49.18 | 49.18 | 47.50 | 47.56 | 47.56 | -1.29% | 8,112,040 |
| Feb 10, 2026 | 46.50 | 48.50 | 46.50 | 48.18 | 48.18 | 3.86% | 10,466,453 |
| Feb 9, 2026 | 46.04 | 46.49 | 45.74 | 46.39 | 46.39 | 1.89% | 3,972,683 |
| Feb 6, 2026 | 45.11 | 46.27 | 44.75 | 45.53 | 45.53 | -1.04% | 4,231,115 |
| Feb 5, 2026 | 45.97 | 46.66 | 45.81 | 46.01 | 46.01 | -0.84% | 4,719,177 |
| Feb 4, 2026 | 45.20 | 46.59 | 45.06 | 46.40 | 46.40 | 1.64% | 6,685,866 |
| Feb 3, 2026 | 44.75 | 45.68 | 44.20 | 45.65 | 45.65 | 2.84% | 5,291,579 |
| Feb 2, 2026 | 44.80 | 45.55 | 44.35 | 44.39 | 44.39 | -0.76% | 4,613,409 |
| Jan 30, 2026 | 45.00 | 45.25 | 44.06 | 44.73 | 44.73 | -0.82% | 4,755,981 |
| Jan 29, 2026 | 45.50 | 46.75 | 44.89 | 45.10 | 45.10 | -1.57% | 5,594,367 |
| Jan 28, 2026 | 46.77 | 46.97 | 45.71 | 45.82 | 45.82 | -2.09% | 4,845,195 |
| Jan 27, 2026 | 46.00 | 46.99 | 45.00 | 46.80 | 46.80 | 1.15% | 6,376,112 |
| Jan 26, 2026 | 48.20 | 48.20 | 46.08 | 46.27 | 46.27 | -4.50% | 8,408,792 |
| Jan 23, 2026 | 47.50 | 48.63 | 47.29 | 48.45 | 48.45 | 2.00% | 9,203,540 |
| Jan 22, 2026 | 46.84 | 47.50 | 46.60 | 47.50 | 47.50 | 1.41% | 6,985,228 |
| Jan 21, 2026 | 46.24 | 47.23 | 46.06 | 46.84 | 46.84 | 0.47% | 6,127,289 |
| Jan 20, 2026 | 48.09 | 48.30 | 46.09 | 46.62 | 46.62 | -2.35% | 7,601,935 |
| Jan 19, 2026 | 47.52 | 48.84 | 46.88 | 47.74 | 47.74 | -0.60% | 8,830,126 |
| Jan 16, 2026 | 48.69 | 49.49 | 47.50 | 48.03 | 48.03 | -1.31% | 11,581,370 |
| Jan 15, 2026 | 50.86 | 50.86 | 48.05 | 48.67 | 48.67 | -5.77% | 17,880,969 |
| Jan 14, 2026 | 50.01 | 53.96 | 50.01 | 51.65 | 51.65 | 0.56% | 30,483,480 |
| Jan 13, 2026 | 51.87 | 53.17 | 49.98 | 51.36 | 51.36 | -0.02% | 31,203,940 |
| Jan 12, 2026 | 48.55 | 51.37 | 48.30 | 51.37 | 51.37 | 10.00% | 25,051,320 |
| Jan 9, 2026 | 45.37 | 46.80 | 45.30 | 46.70 | 46.70 | 2.41% | 11,122,230 |
| Jan 8, 2026 | 44.84 | 45.90 | 44.50 | 45.60 | 45.60 | 1.11% | 8,185,445 |
| Jan 7, 2026 | 45.15 | 45.69 | 44.75 | 45.10 | 45.10 | -0.55% | 6,439,612 |
| Jan 6, 2026 | 45.52 | 45.76 | 44.80 | 45.35 | 45.35 | 0.04% | 7,333,569 |
| Jan 5, 2026 | 44.35 | 45.77 | 44.01 | 45.33 | 45.33 | 1.73% | 8,647,229 |
| Dec 31, 2025 | 44.09 | 45.45 | 43.25 | 44.56 | 44.56 | 2.81% | 9,673,430 |
| Dec 30, 2025 | 42.79 | 43.63 | 42.46 | 43.34 | 43.34 | 1.29% | 5,017,559 |
| Dec 29, 2025 | 42.98 | 43.20 | 42.62 | 42.79 | 42.79 | -0.53% | 3,351,801 |
| Dec 26, 2025 | 43.60 | 43.60 | 42.56 | 43.02 | 43.02 | -1.38% | 4,668,813 |
| Dec 25, 2025 | 42.97 | 43.84 | 42.60 | 43.62 | 43.62 | 1.80% | 5,375,623 |
| Dec 24, 2025 | 42.13 | 42.96 | 42.08 | 42.85 | 42.85 | 1.88% | 5,162,807 |
| Dec 23, 2025 | 42.40 | 42.64 | 41.90 | 42.06 | 42.06 | -1.11% | 3,748,062 |
| Dec 22, 2025 | 42.00 | 42.92 | 42.00 | 42.53 | 42.53 | 1.48% | 4,564,053 |
| Dec 19, 2025 | 42.10 | 42.50 | 41.84 | 41.91 | 41.91 | 0.24% | 3,810,889 |
| Dec 18, 2025 | 42.06 | 42.49 | 41.80 | 41.81 | 41.81 | -1.30% | 3,752,357 |
| Dec 17, 2025 | 41.80 | 42.59 | 41.37 | 42.36 | 42.36 | 1.15% | 4,648,387 |
| Dec 16, 2025 | 42.72 | 43.08 | 41.68 | 41.88 | 41.88 | -1.92% | 4,684,368 |
| Dec 15, 2025 | 43.70 | 43.76 | 42.70 | 42.70 | 42.70 | -3.37% | 5,702,214 |
| Dec 12, 2025 | 43.78 | 44.44 | 43.40 | 44.19 | 44.19 | 0.55% | 6,167,944 |
| Dec 11, 2025 | 45.30 | 45.40 | 43.88 | 43.95 | 43.95 | -2.81% | 6,863,431 |
| Dec 10, 2025 | 45.95 | 45.95 | 44.82 | 45.22 | 45.22 | -2.52% | 10,245,620 |
| Dec 9, 2025 | 47.10 | 47.88 | 45.93 | 46.39 | 46.39 | -2.85% | 13,273,460 |
| Dec 8, 2025 | 46.61 | 48.20 | 46.61 | 47.75 | 47.75 | 0.74% | 12,665,890 |
| Dec 5, 2025 | 47.56 | 47.56 | 45.92 | 47.40 | 47.40 | -0.84% | 12,246,070 |
| Dec 4, 2025 | 47.05 | 48.55 | 46.01 | 47.80 | 47.80 | -1.71% | 16,776,110 |
| Dec 3, 2025 | 47.22 | 51.47 | 46.50 | 48.63 | 48.63 | 2.99% | 25,912,510 |
| Dec 2, 2025 | 47.12 | 47.97 | 46.33 | 47.22 | 47.22 | 2.94% | 25,328,360 |
| Dec 1, 2025 | 42.21 | 45.87 | 42.21 | 45.87 | 45.87 | 10.00% | 12,587,190 |
| Nov 28, 2025 | 41.96 | 42.44 | 41.33 | 41.70 | 41.70 | -0.62% | 4,317,089 |
| Nov 27, 2025 | 41.14 | 42.97 | 41.12 | 41.96 | 41.96 | 1.84% | 7,486,047 |
| Nov 26, 2025 | 40.99 | 41.95 | 40.69 | 41.20 | 41.20 | 0.76% | 3,696,390 |
| Nov 25, 2025 | 40.65 | 41.53 | 40.65 | 40.89 | 40.89 | 0.96% | 3,292,130 |
| Nov 24, 2025 | 39.93 | 40.65 | 39.60 | 40.50 | 40.50 | 1.66% | 2,693,485 |
| Nov 21, 2025 | 40.86 | 41.19 | 39.72 | 39.84 | 39.84 | -3.18% | 3,529,177 |
| Nov 20, 2025 | 42.00 | 42.18 | 41.04 | 41.15 | 41.15 | -1.41% | 3,021,430 |
| Nov 19, 2025 | 42.68 | 42.90 | 41.72 | 41.74 | 41.74 | -2.20% | 2,826,203 |
| Nov 18, 2025 | 42.20 | 43.08 | 41.99 | 42.68 | 42.68 | 1.04% | 3,587,459 |
| Nov 17, 2025 | 41.96 | 42.41 | 41.95 | 42.24 | 42.24 | 0.69% | 2,105,650 |
| Nov 14, 2025 | 42.28 | 42.52 | 41.95 | 41.95 | 41.95 | -1.57% | 2,666,305 |
| Nov 13, 2025 | 42.25 | 42.75 | 42.12 | 42.62 | 42.62 | 0.92% | 2,908,782 |
| Nov 12, 2025 | 43.25 | 43.28 | 42.06 | 42.23 | 42.23 | -2.49% | 3,992,913 |
| Nov 11, 2025 | 43.63 | 44.00 | 43.27 | 43.31 | 43.31 | -0.73% | 2,846,908 |
| Nov 10, 2025 | 43.74 | 44.18 | 43.22 | 43.63 | 43.63 | -0.37% | 3,027,225 |
| Nov 7, 2025 | 44.18 | 44.36 | 43.79 | 43.79 | 43.79 | -1.68% | 2,804,067 |
| Nov 6, 2025 | 44.24 | 44.67 | 44.06 | 44.54 | 44.54 | 0.68% | 2,469,177 |
| Nov 5, 2025 | 44.01 | 44.44 | 43.58 | 44.24 | 44.24 | -0.67% | 2,859,670 |
| Nov 4, 2025 | 45.37 | 45.47 | 44.18 | 44.54 | 44.54 | -2.37% | 3,380,199 |
| Nov 3, 2025 | 45.17 | 45.66 | 45.02 | 45.62 | 45.62 | 0.37% | 2,977,483 |
| Oct 31, 2025 | 45.24 | 45.69 | 45.06 | 45.45 | 45.45 | 0.60% | 3,407,782 |
| Oct 30, 2025 | 46.17 | 46.17 | 45.13 | 45.18 | 45.18 | -2.14% | 4,807,251 |
| Oct 29, 2025 | 46.11 | 46.36 | 45.60 | 46.17 | 46.17 | -0.60% | 5,582,013 |
| Oct 28, 2025 | 48.00 | 48.08 | 46.45 | 46.45 | 46.45 | -1.23% | 7,780,354 |
| Oct 27, 2025 | 46.70 | 47.28 | 46.55 | 47.03 | 47.03 | 1.29% | 5,001,319 |
| Oct 24, 2025 | 45.84 | 46.50 | 45.70 | 46.43 | 46.43 | 1.91% | 4,943,264 |
| Oct 23, 2025 | 45.88 | 46.10 | 44.78 | 45.56 | 45.56 | -0.46% | 3,621,811 |
| Oct 22, 2025 | 45.78 | 46.29 | 45.40 | 45.77 | 45.77 | -0.44% | 2,998,977 |
| Oct 21, 2025 | 45.48 | 46.08 | 45.19 | 45.97 | 45.97 | 1.52% | 3,848,322 |
| Oct 20, 2025 | 45.46 | 45.75 | 45.04 | 45.28 | 45.28 | 0.49% | 3,152,699 |
| Oct 17, 2025 | 46.20 | 46.48 | 45.00 | 45.06 | 45.06 | -1.14% | 4,231,989 |
| Oct 16, 2025 | 46.70 | 46.70 | 45.40 | 45.58 | 45.58 | -2.67% | 4,812,963 |
| Oct 15, 2025 | 46.98 | 47.08 | 45.80 | 46.83 | 46.83 | 0.90% | 3,970,565 |
| Oct 14, 2025 | 48.00 | 48.31 | 46.19 | 46.41 | 46.41 | -0.81% | 5,517,526 |
| Oct 13, 2025 | 46.00 | 47.05 | 45.01 | 46.79 | 46.79 | -3.05% | 5,931,574 |
| Oct 10, 2025 | 49.90 | 49.90 | 48.21 | 48.26 | 48.26 | -4.45% | 8,458,806 |
| Oct 9, 2025 | 48.81 | 50.85 | 48.43 | 50.51 | 50.51 | 3.10% | 11,459,240 |