Midea Group
美的集团 SZ000333 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
80.10
-1.56
(-1.91%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
81.66
High
81.80
Low
79.31
Prev close
81.66
Amplitude
3.05%
Volume
40.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
81.78
MA10
82.68
MA20
84.62
MA60
84.50
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 81.66 | 81.80 | 79.31 | 80.10 | 40M |
| 2 | 2026-09-29 | 81.66 | 82.44 | 81.20 | 81.66 | 23M |
| 3 | 2026-09-28 | 82.18 | 82.97 | 81.27 | 82.00 | 26M |
| 4 | 2026-09-24 | 82.18 | 83.05 | 82.05 | 82.65 | 14M |
| 5 | 2026-09-23 | 82.51 | 82.84 | 82.05 | 82.47 | 17M |
| 6 | 2026-09-22 | 80.71 | 82.62 | 80.24 | 82.54 | 38M |
| 7 | 2026-09-21 | 84.08 | 84.18 | 80.68 | 80.90 | 62M |
| 8 | 2026-09-18 | 84.90 | 85.04 | 83.88 | 84.40 | 26M |
| 9 | 2026-09-17 | 85.25 | 85.28 | 84.16 | 85.04 | 18M |
| 10 | 2026-09-16 | 87.00 | 87.41 | 84.51 | 85.00 | 30M |
| 11 | 2026-09-15 | 86.70 | 88.10 | 86.44 | 87.23 | 20M |
| 12 | 2026-09-14 | 86.29 | 87.40 | 86.26 | 86.80 | 18M |
52W
Data range
66.81
58.6%
89.50
High/low over the last 250 trading days, and where the price sits.
← Stocks