Midea Group Co., Ltd. (000333.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 69.43 | 68.56 | 67.13 | 68.24 | 68.24 | 22,033,298 |
| 24 Apr 2024 | 68.34 | 68.64 | 66.75 | 67.90 | 67.90 | 30,783,047 |
| 23 Apr 2024 | 69.83 | 70.00 | 67.59 | 68.39 | 68.39 | 38,217,940 |
| 22 Apr 2024 | 70.20 | 71.19 | 69.50 | 69.98 | 69.98 | 28,943,754 |
| 19 Apr 2024 | 69.43 | 70.58 | 69.43 | 70.00 | 70.00 | 28,812,335 |
| 18 Apr 2024 | 68.58 | 71.33 | 68.38 | 70.00 | 70.00 | 39,542,136 |
| 17 Apr 2024 | 68.00 | 68.80 | 66.98 | 68.58 | 68.58 | 24,549,649 |
| 16 Apr 2024 | 66.78 | 68.77 | 66.57 | 68.31 | 68.31 | 39,191,380 |
| 15 Apr 2024 | 64.89 | 67.00 | 64.71 | 66.84 | 66.84 | 31,783,741 |
| 12 Apr 2024 | 64.99 | 65.60 | 64.58 | 64.89 | 64.89 | 21,734,388 |
| 11 Apr 2024 | 64.95 | 65.95 | 64.61 | 65.07 | 65.07 | 19,004,769 |
| 10 Apr 2024 | 64.87 | 66.20 | 64.56 | 65.17 | 65.17 | 18,081,970 |
| 09 Apr 2024 | 65.00 | 65.60 | 64.82 | 65.04 | 65.04 | 19,478,279 |
| 08 Apr 2024 | 66.72 | 66.85 | 64.67 | 65.32 | 65.32 | 32,434,492 |
| 03 Apr 2024 | 66.20 | 66.90 | 65.98 | 66.73 | 66.73 | 20,626,495 |
| 02 Apr 2024 | 66.00 | 66.53 | 65.75 | 66.25 | 66.25 | 22,653,632 |
| 01 Apr 2024 | 64.50 | 66.28 | 64.10 | 66.22 | 66.22 | 32,771,225 |
| 29 Mar 2024 | 64.58 | 65.73 | 63.90 | 64.22 | 64.22 | 15,456,140 |
| 28 Mar 2024 | 64.23 | 65.39 | 63.18 | 64.58 | 64.58 | 45,185,411 |
| 27 Mar 2024 | 62.53 | 64.88 | 62.51 | 63.67 | 63.67 | 34,842,794 |
| 26 Mar 2024 | 62.31 | 63.25 | 62.31 | 62.72 | 62.72 | 25,353,749 |
| 25 Mar 2024 | 62.19 | 63.66 | 61.78 | 62.90 | 62.90 | 26,903,326 |
| 22 Mar 2024 | 60.56 | 62.65 | 60.50 | 62.62 | 62.62 | 43,156,777 |
| 21 Mar 2024 | 61.91 | 62.04 | 60.13 | 60.55 | 60.55 | 39,189,153 |
| 20 Mar 2024 | 62.20 | 62.50 | 61.40 | 61.88 | 61.88 | 37,790,890 |
| 19 Mar 2024 | 62.20 | 63.12 | 62.17 | 62.60 | 62.60 | 29,794,618 |
| 18 Mar 2024 | 63.88 | 63.89 | 62.35 | 62.36 | 62.36 | 42,501,113 |
| 15 Mar 2024 | 64.39 | 64.50 | 63.30 | 64.02 | 64.02 | 25,463,904 |
| 14 Mar 2024 | 63.86 | 64.75 | 63.60 | 64.50 | 64.50 | 31,531,677 |
| 13 Mar 2024 | 63.66 | 64.33 | 63.00 | 64.07 | 64.07 | 32,723,164 |
| 12 Mar 2024 | 65.35 | 65.35 | 63.05 | 64.13 | 64.13 | 50,739,915 |
| 11 Mar 2024 | 66.09 | 66.10 | 64.56 | 65.42 | 65.42 | 28,027,002 |
| 08 Mar 2024 | 65.87 | 66.49 | 64.88 | 66.10 | 66.10 | 26,125,410 |
| 07 Mar 2024 | 64.45 | 66.65 | 64.20 | 65.80 | 65.80 | 30,634,033 |
| 06 Mar 2024 | 64.90 | 65.53 | 64.30 | 64.51 | 64.51 | 21,923,001 |
| 05 Mar 2024 | 64.65 | 65.40 | 63.45 | 65.04 | 65.04 | 35,525,326 |
| 04 Mar 2024 | 65.00 | 66.00 | 63.50 | 64.60 | 64.60 | 37,384,392 |
| 01 Mar 2024 | 63.50 | 64.51 | 62.88 | 64.47 | 64.47 | 32,844,906 |
| 29 Feb 2024 | 62.00 | 63.48 | 61.75 | 62.63 | 62.63 | 48,920,998 |
| 28 Feb 2024 | 62.00 | 62.31 | 60.95 | 61.82 | 61.82 | 25,367,364 |
| 27 Feb 2024 | 60.59 | 61.99 | 60.10 | 61.92 | 61.92 | 28,014,795 |
| 26 Feb 2024 | 59.85 | 61.50 | 59.85 | 60.30 | 60.30 | 34,097,731 |
| 23 Feb 2024 | 61.68 | 62.10 | 59.32 | 59.62 | 59.62 | 43,093,597 |
| 22 Feb 2024 | 61.21 | 61.79 | 61.03 | 61.35 | 61.35 | 19,259,055 |
| 21 Feb 2024 | 61.00 | 62.55 | 60.68 | 61.71 | 61.71 | 27,797,182 |
| 20 Feb 2024 | 60.30 | 61.79 | 59.67 | 61.70 | 61.70 | 29,630,917 |
| 19 Feb 2024 | 61.70 | 61.70 | 59.81 | 60.60 | 60.60 | 35,695,854 |
| 08 Feb 2024 | 61.29 | 62.36 | 59.98 | 60.29 | 60.29 | 34,723,180 |
| 07 Feb 2024 | 59.29 | 61.17 | 59.03 | 61.11 | 61.11 | 46,195,919 |
| 06 Feb 2024 | 59.26 | 60.79 | 59.02 | 59.95 | 59.95 | 37,946,385 |
| 05 Feb 2024 | 58.00 | 59.60 | 57.82 | 59.45 | 59.45 | 46,160,268 |
| 02 Feb 2024 | 58.50 | 58.88 | 57.31 | 58.25 | 58.25 | 28,950,504 |
| 01 Feb 2024 | 58.23 | 59.46 | 58.00 | 58.81 | 58.81 | 30,340,175 |
| 31 Jan 2024 | 57.91 | 58.94 | 57.42 | 58.25 | 58.25 | 25,544,153 |
| 30 Jan 2024 | 58.70 | 59.20 | 58.00 | 58.22 | 58.22 | 27,373,299 |
| 29 Jan 2024 | 57.90 | 59.48 | 57.69 | 58.69 | 58.69 | 37,498,736 |
| 26 Jan 2024 | 56.35 | 57.75 | 56.35 | 57.51 | 57.51 | 32,745,737 |
| 25 Jan 2024 | 57.30 | 57.49 | 56.24 | 56.35 | 56.35 | 24,963,629 |
| 24 Jan 2024 | 56.15 | 57.44 | 56.02 | 57.19 | 57.19 | 26,463,721 |
| 23 Jan 2024 | 55.52 | 56.69 | 54.80 | 56.38 | 56.38 | 28,848,518 |
| 22 Jan 2024 | 55.88 | 56.66 | 55.08 | 55.34 | 55.34 | 35,980,322 |
| 19 Jan 2024 | 56.00 | 56.60 | 55.86 | 56.14 | 56.14 | 29,937,004 |
| 18 Jan 2024 | 56.79 | 56.99 | 55.08 | 56.40 | 56.40 | 39,023,100 |
| 17 Jan 2024 | 56.63 | 57.29 | 56.37 | 56.37 | 56.37 | 26,914,126 |
| 16 Jan 2024 | 55.61 | 56.95 | 55.10 | 56.92 | 56.92 | 33,730,399 |
| 15 Jan 2024 | 54.84 | 55.98 | 54.66 | 55.88 | 55.88 | 19,124,097 |
| 12 Jan 2024 | 54.90 | 55.71 | 54.58 | 55.00 | 55.00 | 24,361,080 |
| 11 Jan 2024 | 55.22 | 55.49 | 54.73 | 55.00 | 55.00 | 21,236,920 |
| 10 Jan 2024 | 55.17 | 55.77 | 54.84 | 55.22 | 55.22 | 17,820,813 |
| 09 Jan 2024 | 54.71 | 55.33 | 54.11 | 55.17 | 55.17 | 21,607,041 |
| 08 Jan 2024 | 55.60 | 55.60 | 54.62 | 55.00 | 55.00 | 27,809,739 |
| 05 Jan 2024 | 55.20 | 56.08 | 54.85 | 55.60 | 55.60 | 30,042,877 |
| 04 Jan 2024 | 54.66 | 55.32 | 54.45 | 55.25 | 55.25 | 26,702,502 |
| 03 Jan 2024 | 54.59 | 54.80 | 54.10 | 54.45 | 54.45 | 20,689,673 |
| 02 Jan 2024 | 54.63 | 55.05 | 54.20 | 54.56 | 54.56 | 23,905,697 |
| 29 Dec 2023 | 54.07 | 54.98 | 53.72 | 54.63 | 54.63 | 25,937,253 |
| 28 Dec 2023 | 53.44 | 54.16 | 53.25 | 54.05 | 54.05 | 24,728,048 |
| 27 Dec 2023 | 52.78 | 53.70 | 52.72 | 53.60 | 53.60 | 20,306,883 |
| 26 Dec 2023 | 52.62 | 53.23 | 52.53 | 52.80 | 52.80 | 16,152,328 |
| 25 Dec 2023 | 52.62 | 53.25 | 52.43 | 52.67 | 52.67 | 11,314,960 |
| 22 Dec 2023 | 51.91 | 52.99 | 51.70 | 52.77 | 52.77 | 22,728,114 |
| 21 Dec 2023 | 51.22 | 52.28 | 50.87 | 52.02 | 52.02 | 27,421,212 |
| 20 Dec 2023 | 50.75 | 51.40 | 50.52 | 51.03 | 51.03 | 25,417,029 |
| 19 Dec 2023 | 51.08 | 51.08 | 50.46 | 50.75 | 50.75 | 16,954,533 |
| 18 Dec 2023 | 50.03 | 51.18 | 49.75 | 51.09 | 51.09 | 22,307,469 |
| 15 Dec 2023 | 50.51 | 51.10 | 50.30 | 50.33 | 50.33 | 20,470,155 |
| 14 Dec 2023 | 50.91 | 51.47 | 50.58 | 50.89 | 50.89 | 16,563,410 |
| 13 Dec 2023 | 50.90 | 50.99 | 50.51 | 50.69 | 50.69 | 12,858,695 |
| 12 Dec 2023 | 51.50 | 51.55 | 50.72 | 51.00 | 51.00 | 17,204,815 |
| 11 Dec 2023 | 49.85 | 51.40 | 49.22 | 51.02 | 51.02 | 25,201,467 |
| 08 Dec 2023 | 50.18 | 51.08 | 50.09 | 50.34 | 50.34 | 21,811,340 |
| 07 Dec 2023 | 49.36 | 50.49 | 49.22 | 50.22 | 50.22 | 25,021,860 |
| 06 Dec 2023 | 49.06 | 49.65 | 48.75 | 49.18 | 49.18 | 19,114,114 |
| 05 Dec 2023 | 50.09 | 50.19 | 49.22 | 49.22 | 49.22 | 22,510,318 |
| 04 Dec 2023 | 50.48 | 50.79 | 49.84 | 50.09 | 50.09 | 22,058,672 |
| 01 Dec 2023 | 52.30 | 52.36 | 50.33 | 50.55 | 50.55 | 31,604,983 |
| 30 Nov 2023 | 51.81 | 52.00 | 51.41 | 51.67 | 51.67 | 12,861,862 |
| 29 Nov 2023 | 52.53 | 52.58 | 51.72 | 52.01 | 52.01 | 12,426,538 |
| 28 Nov 2023 | 52.20 | 52.80 | 51.53 | 52.53 | 52.53 | 21,787,637 |
| 27 Nov 2023 | 52.43 | 52.43 | 51.75 | 51.97 | 51.97 | 15,922,506 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.