Meituan Dianping Repstg 2 Cl B ADR (OP: MPNGY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	44.59	45.00	43.94	44.09	296,950	-0.05(-0.11%)
Nov 12, 2024	45.48	45.48	43.95	44.14	405,046	-3.04(-6.44%)
Nov 11, 2024	47.45	47.90	46.83	47.18	279,507	-0.45(-0.94%)
Nov 08, 2024	49.00	49.05	47.43	47.63	720,208	-4.87(-9.28%)
Nov 07, 2024	50.80	53.00	50.80	52.50	480,304	+4.35(+9.03%)
Nov 06, 2024	47.60	48.71	47.34	48.15	416,334	-1.24(-2.51%)
Nov 05, 2024	50.00	50.00	49.09	49.39	211,197	+1.33(+2.77%)
Nov 04, 2024	48.40	48.81	48.01	48.06	265,113	+0.09(+0.19%)
Nov 01, 2024	48.50	48.60	47.85	47.97	312,059	+0.67(+1.42%)
Oct 31, 2024	47.25	47.44	46.53	47.30	315,199	-0.23(-0.48%)
Oct 30, 2024	47.14	47.90	47.13	47.53	170,375	-0.89(-1.84%)
Oct 29, 2024	49.02	49.25	48.32	48.42	515,374	+0.15(+0.31%)
Oct 28, 2024	47.35	48.68	47.35	48.27	256,735	+0.90(+1.90%)
Oct 25, 2024	47.65	48.07	47.32	47.37	444,982	-0.71(-1.48%)
Oct 24, 2024	48.50	48.50	47.60	48.08	1,205,797	-1.25(-2.53%)
Oct 23, 2024	50.13	50.99	49.24	49.33	1,765,013	+1.22(+2.54%)
Oct 22, 2024	47.79	48.62	47.45	48.11	1,138,974	+1.51(+3.24%)
Oct 21, 2024	46.58	46.90	46.08	46.60	3,386,078	-0.90(-1.89%)
Oct 18, 2024	48.30	48.30	47.11	47.50	3,895,654	+4.11(+9.47%)
Oct 17, 2024	43.72	43.72	43.01	43.39	2,189,646	-1.55(-3.45%)
Oct 16, 2024	44.87	45.81	44.38	44.94	1,590,376	+1.91(+4.44%)
Oct 15, 2024	44.26	45.35	42.98	43.03	1,381,481	-4.08(-8.66%)
Oct 14, 2024	47.90	48.32	46.71	47.11	693,071	-3.12(-6.21%)
Oct 11, 2024	48.76	50.71	48.59	50.23	630,706	+0.33(+0.66%)
Oct 10, 2024	50.00	50.57	49.13	49.90	3,960,043	+1.31(+2.70%)
Oct 09, 2024	47.53	49.34	47.38	48.59	993,423	+0.45(+0.93%)
Oct 08, 2024	47.63	48.49	46.54	48.14	2,417,679	-8.61(-15.17%)
Oct 07, 2024	54.91	56.75	54.38	56.75	2,743,626	+2.45(+4.51%)
Oct 04, 2024	54.55	54.60	53.75	54.30	825,869	+2.10(+4.02%)
Oct 03, 2024	51.38	52.82	51.20	52.20	745,390	+1.30(+2.55%)
Oct 02, 2024	50.45	50.90	49.20	50.90	665,567	+6.08(+13.57%)
Oct 01, 2024	43.70	44.82	42.71	44.82	580,837	+2.32(+5.46%)
Sep 30, 2024	44.21	44.43	42.40	42.50	923,765	-0.55(-1.28%)
Sep 27, 2024	41.71	43.66	41.71	43.05	632,874	+1.63(+3.94%)
Sep 26, 2024	41.00	41.46	39.88	41.42	1,939,691	+4.72(+12.86%)
Sep 25, 2024	36.84	37.19	36.50	36.70	721,330	-1.54(-4.03%)
Sep 24, 2024	36.79	38.30	36.61	38.24	967,612	+3.86(+11.23%)
Sep 23, 2024	34.17	34.74	34.17	34.38	420,433	-0.14(-0.41%)
Sep 20, 2024	34.96	34.97	34.50	34.52	512,197	+0.00(+0.00%)
Sep 19, 2024	34.16	34.66	33.98	34.52	124,306	+1.74(+5.31%)
Sep 18, 2024	33.09	33.13	32.66	32.78	129,064	-0.10(-0.30%)
Sep 17, 2024	32.88	33.18	32.87	32.88	266,972	+0.46(+1.42%)
Sep 16, 2024	32.23	32.54	32.20	32.42	110,849	+0.93(+2.95%)
Sep 13, 2024	31.49	31.59	31.37	31.49	207,557	+0.07(+0.22%)
Sep 12, 2024	31.20	31.62	31.11	31.42	200,597	+0.59(+1.91%)
Sep 11, 2024	30.32	30.93	30.32	30.83	288,867	+0.53(+1.75%)
Sep 10, 2024	30.25	30.30	30.00	30.30	286,554	-0.22(-0.72%)
Sep 09, 2024	30.60	30.64	30.12	30.52	231,925	+0.42(+1.40%)
Sep 06, 2024	30.49	30.49	29.95	30.10	293,779	-0.39(-1.28%)
Sep 05, 2024	30.19	30.80	30.19	30.49	138,617	-0.04(-0.13%)
Sep 04, 2024	30.30	30.89	30.30	30.53	314,583	+0.32(+1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.