MeiG Smart Technology Co., Ltd. Class A 002881
SZSE · China · Electronic Technology
CNY 42.41+0.46 (+1.10%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 42.41 | +1.10% | CNY 42.30 | CNY 43.50 | CNY 41.61 | 6.47M |
| 2026-09-29 | CNY 41.95 | -1.53% | CNY 42.45 | CNY 42.83 | CNY 41.65 | 5.03M |
| 2026-09-28 | CNY 42.60 | -6.44% | CNY 45.87 | CNY 45.87 | CNY 42.32 | 7.36M |
| 2026-09-24 | CNY 45.53 | -1.56% | CNY 45.81 | CNY 46.40 | CNY 45.00 | 6.34M |
| 2026-09-23 | CNY 46.25 | -3.44% | CNY 47.51 | CNY 48.17 | CNY 46.15 | 8.75M |
| 2026-09-22 | CNY 47.90 | +3.08% | CNY 46.79 | CNY 48.75 | CNY 46.63 | 11.27M |
| 2026-09-21 | CNY 46.47 | +2.58% | CNY 46.11 | CNY 46.86 | CNY 45.35 | 11.32M |
| 2026-09-18 | CNY 45.30 | +5.79% | CNY 42.83 | CNY 45.69 | CNY 42.83 | 13.30M |
| 2026-09-17 | CNY 42.82 | +4.67% | CNY 40.47 | CNY 43.05 | CNY 40.40 | 10.60M |
| 2026-09-16 | CNY 40.91 | +1.44% | CNY 40.28 | CNY 41.30 | CNY 40.10 | 8.20M |
| 2026-09-15 | CNY 40.33 | -0.47% | CNY 40.37 | CNY 41.28 | CNY 39.85 | 6.41M |
| 2026-09-14 | CNY 40.52 | -0.73% | CNY 40.63 | CNY 41.29 | CNY 39.85 | 7.04M |
| 2026-09-11 | CNY 40.82 | -3.22% | CNY 41.79 | CNY 42.34 | CNY 40.10 | 10.14M |
| 2026-09-10 | CNY 42.18 | -4.89% | CNY 43.30 | CNY 43.94 | CNY 42.08 | 17.41M |
| 2026-09-09 | CNY 44.35 | -6.65% | CNY 48.50 | CNY 49.20 | CNY 44.30 | 24.83M |
| 2026-09-08 | CNY 47.51 | +3.01% | CNY 46.12 | CNY 47.99 | CNY 45.09 | 35.83M |
| 2026-09-07 | CNY 46.12 | +9.99% | CNY 46.12 | CNY 46.12 | CNY 46.12 | 3.04M |
| 2026-09-04 | CNY 41.93 | -2.37% | CNY 43.54 | CNY 44.00 | CNY 41.65 | 8.87M |
| 2026-09-03 | CNY 42.95 | -2.34% | CNY 44.28 | CNY 44.55 | CNY 42.72 | 7.91M |
| 2026-09-02 | CNY 43.98 | -1.72% | CNY 43.88 | CNY 44.61 | CNY 43.45 | 8.62M |
| 2026-09-01 | CNY 44.75 | -0.33% | CNY 44.96 | CNY 45.84 | CNY 43.90 | 19.83M |
| 2026-08-31 | CNY 44.90 | +10.00% | CNY 40.29 | CNY 44.90 | CNY 40.29 | 17.63M |
| 2026-08-28 | CNY 40.82 | -1.07% | CNY 41.64 | CNY 43.67 | CNY 40.75 | 13.76M |
| 2026-08-27 | CNY 41.26 | +0.88% | CNY 41.10 | CNY 41.65 | CNY 40.60 | 8.10M |
| 2026-08-26 | CNY 40.90 | +2.76% | CNY 39.74 | CNY 41.50 | CNY 39.60 | 8.81M |
| 2026-08-25 | CNY 39.80 | -0.40% | CNY 39.58 | CNY 40.15 | CNY 38.70 | 6.23M |
| 2026-08-24 | CNY 39.96 | +5.57% | CNY 37.92 | CNY 41.00 | CNY 37.92 | 12.29M |
| 2026-08-21 | CNY 37.85 | -0.45% | CNY 37.71 | CNY 38.45 | CNY 37.31 | 3.73M |
| 2026-08-20 | CNY 38.02 | +0.13% | CNY 38.27 | CNY 38.98 | CNY 37.73 | 5.02M |
| 2026-08-19 | CNY 37.97 | -5.43% | CNY 39.22 | CNY 39.90 | CNY 37.85 | 7.61M |
| 2026-08-18 | CNY 40.15 | +2.79% | CNY 38.56 | CNY 40.17 | CNY 38.42 | 10.28M |
| 2026-08-17 | CNY 39.06 | +2.79% | CNY 38.02 | CNY 39.69 | CNY 37.50 | 7.72M |
| 2026-08-14 | CNY 38.00 | -0.13% | CNY 38.05 | CNY 38.88 | CNY 37.39 | 5.97M |
| 2026-08-13 | CNY 38.05 | -1.68% | CNY 39.95 | CNY 40.23 | CNY 38.00 | 9.41M |
| 2026-08-12 | CNY 38.70 | +1.42% | CNY 37.80 | CNY 38.89 | CNY 37.57 | 8.13M |
| 2026-08-11 | CNY 38.16 | +2.72% | CNY 37.14 | CNY 38.65 | CNY 36.65 | 9.37M |
| 2026-08-10 | CNY 37.15 | -1.38% | CNY 37.59 | CNY 37.97 | CNY 36.82 | 5.17M |
| 2026-08-07 | CNY 37.67 | -1.21% | CNY 38.15 | CNY 38.62 | CNY 37.01 | 6.70M |
| 2026-08-06 | CNY 38.13 | +0.69% | CNY 37.30 | CNY 38.69 | CNY 37.25 | 7.30M |
| 2026-08-05 | CNY 37.87 | +2.85% | CNY 36.30 | CNY 38.46 | CNY 36.25 | 9.38M |
| 2026-08-04 | CNY 36.82 | +1.52% | CNY 36.20 | CNY 37.16 | CNY 35.81 | 6.91M |
| 2026-08-03 | CNY 36.27 | +3.33% | CNY 34.71 | CNY 36.65 | CNY 34.70 | 7.62M |
| 2026-07-31 | CNY 35.10 | +3.45% | CNY 35.00 | CNY 36.22 | CNY 34.32 | 9.74M |
| 2026-07-30 | CNY 33.93 | -10.00% | CNY 36.78 | CNY 37.28 | CNY 33.93 | 13.05M |
| 2026-07-29 | CNY 37.70 | +0.96% | CNY 37.26 | CNY 38.30 | CNY 36.50 | 7.77M |
| 2026-07-28 | CNY 37.34 | -3.41% | CNY 37.26 | CNY 38.43 | CNY 36.87 | 7.40M |
| 2026-07-27 | CNY 38.66 | +1.10% | CNY 38.00 | CNY 38.66 | CNY 35.88 | 9.91M |
| 2026-07-24 | CNY 38.24 | -5.25% | CNY 38.80 | CNY 40.28 | CNY 38.21 | 10.68M |
| 2026-07-23 | CNY 40.36 | -6.12% | CNY 41.64 | CNY 42.42 | CNY 40.11 | 14.88M |
| 2026-07-22 | CNY 42.99 | +2.58% | CNY 40.25 | CNY 43.86 | CNY 39.00 | 22.35M |
| 2026-07-21 | CNY 41.91 | +6.83% | CNY 38.74 | CNY 42.80 | CNY 38.50 | 21.26M |
| 2026-07-20 | CNY 39.23 | -3.56% | CNY 40.00 | CNY 40.37 | CNY 37.80 | 19.54M |
| 2026-07-17 | CNY 40.68 | +4.17% | CNY 38.31 | CNY 42.93 | CNY 38.05 | 27.20M |
| 2026-07-16 | CNY 39.05 | +10.00% | CNY 36.00 | CNY 39.05 | CNY 35.70 | 12.36M |
| 2026-07-15 | CNY 35.50 | -0.78% | CNY 35.66 | CNY 36.37 | CNY 35.04 | 6.27M |
| 2026-07-14 | CNY 35.78 | -4.97% | CNY 37.45 | CNY 38.00 | CNY 34.66 | 9.84M |
| 2026-07-13 | CNY 37.65 | -0.16% | CNY 37.62 | CNY 39.44 | CNY 37.50 | 11.79M |
| 2026-07-10 | CNY 37.71 | +3.66% | CNY 36.12 | CNY 40.02 | CNY 35.91 | 14.21M |
| 2026-07-09 | CNY 36.38 | +0.72% | CNY 36.41 | CNY 36.73 | CNY 35.05 | 5.44M |
| 2026-07-08 | CNY 36.12 | -0.50% | CNY 36.45 | CNY 36.97 | CNY 35.96 | 4.79M |
| 2026-07-07 | CNY 36.30 | -3.38% | CNY 37.57 | CNY 38.23 | CNY 36.06 | 5.11M |
| 2026-07-06 | CNY 37.57 | -2.97% | CNY 39.10 | CNY 39.33 | CNY 37.00 | 6.31M |
| 2026-07-03 | CNY 38.72 | +2.81% | CNY 38.08 | CNY 39.18 | CNY 37.72 | 8.42M |
| 2026-07-02 | CNY 37.66 | -6.04% | CNY 40.07 | CNY 40.07 | CNY 37.65 | 9.98M |
| 2026-07-01 | CNY 40.08 | +9.99% | CNY 36.44 | CNY 40.08 | CNY 36.27 | 14.61M |
| 2026-06-30 | CNY 36.44 | +6.46% | CNY 34.35 | CNY 36.66 | CNY 34.35 | 7.90M |
| 2026-06-29 | CNY 34.23 | -3.98% | CNY 35.50 | CNY 35.76 | CNY 33.90 | 7.23M |
| 2026-06-26 | CNY 35.65 | -4.88% | CNY 37.31 | CNY 37.31 | CNY 35.64 | 7.03M |
| 2026-06-25 | CNY 37.48 | -4.36% | CNY 39.50 | CNY 39.60 | CNY 37.20 | 7.91M |
| 2026-06-24 | CNY 39.19 | -0.03% | CNY 38.97 | CNY 39.68 | CNY 37.58 | 8.44M |
| 2026-06-23 | CNY 39.20 | -4.58% | CNY 40.47 | CNY 40.75 | CNY 38.80 | 9.20M |
| 2026-06-22 | CNY 41.08 | -5.95% | CNY 43.64 | CNY 43.86 | CNY 40.20 | 13.04M |
| 2026-06-18 | CNY 43.68 | +5.00% | CNY 41.60 | CNY 44.33 | CNY 41.03 | 12.22M |
| 2026-06-17 | CNY 41.60 | -0.98% | CNY 41.52 | CNY 42.30 | CNY 41.00 | 7.42M |
| 2026-06-16 | CNY 42.01 | +3.14% | CNY 40.98 | CNY 42.80 | CNY 40.35 | 9.05M |
| 2026-06-15 | CNY 40.73 | +0.92% | CNY 40.60 | CNY 41.29 | CNY 40.21 | 8.29M |
| 2026-06-12 | CNY 40.36 | -1.63% | CNY 41.73 | CNY 42.60 | CNY 40.30 | 11.27M |
| 2026-06-11 | CNY 41.03 | -6.02% | CNY 42.70 | CNY 43.00 | CNY 40.52 | 12.47M |
| 2026-06-10 | CNY 43.66 | -1.44% | CNY 43.26 | CNY 46.00 | CNY 43.25 | 12.39M |
| 2026-06-09 | CNY 44.30 | -0.92% | CNY 45.04 | CNY 45.50 | CNY 43.29 | 11.59M |
| 2026-06-08 | CNY 44.71 | +1.50% | CNY 42.15 | CNY 45.68 | CNY 42.15 | 16.33M |
| 2026-06-05 | CNY 44.05 | +3.33% | CNY 42.79 | CNY 45.16 | CNY 41.98 | 12.38M |
| 2026-06-04 | CNY 42.63 | -0.58% | CNY 41.88 | CNY 43.80 | CNY 41.58 | 10.43M |
| 2026-06-03 | CNY 42.88 | -5.92% | CNY 45.06 | CNY 46.80 | CNY 42.52 | 18.07M |
| 2026-06-02 | CNY 45.58 | -0.91% | CNY 45.30 | CNY 46.52 | CNY 45.03 | 11.29M |
| 2026-06-01 | CNY 46.00 | +1.23% | CNY 45.66 | CNY 47.36 | CNY 45.00 | 13.97M |
| 2026-05-29 | CNY 45.44 | -8.28% | CNY 49.00 | CNY 49.04 | CNY 45.44 | 18.24M |
| 2026-05-28 | CNY 49.54 | -0.50% | CNY 48.79 | CNY 49.99 | CNY 46.88 | 25.53M |
| 2026-05-27 | CNY 49.79 | +10.01% | CNY 44.81 | CNY 49.79 | CNY 44.55 | 33.39M |
| 2026-05-26 | CNY 45.26 | -3.60% | CNY 46.35 | CNY 46.46 | CNY 44.10 | 12.11M |