Mubang High-Tech Co.,Ltd. (SHA:603398)
China · Delayed Price · Currency is CNY 9.75
+0.06 (0.62%)
At close: Feb 6, 2026
Mubang High-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.65 | 9.82 | 9.52 | 9.75 | 9.75 | 0.62% | 7,535,000 |
| Feb 5, 2026 | 9.30 | 9.89 | 9.30 | 9.69 | 9.69 | 2.22% | 11,115,550 |
| Feb 4, 2026 | 9.40 | 9.60 | 9.20 | 9.48 | 9.48 | 0.21% | 7,423,594 |
| Feb 3, 2026 | 9.76 | 9.86 | 9.36 | 9.46 | 9.46 | -2.47% | 12,803,680 |
| Feb 2, 2026 | 9.76 | 10.20 | 9.68 | 9.70 | 9.70 | -3.87% | 11,131,400 |
| Jan 30, 2026 | 9.89 | 10.22 | 9.66 | 10.09 | 10.09 | 2.23% | 13,592,300 |
| Jan 29, 2026 | 9.67 | 10.03 | 9.66 | 9.87 | 9.87 | 3.35% | 12,606,680 |
| Jan 28, 2026 | 9.84 | 9.95 | 9.49 | 9.55 | 9.55 | -4.40% | 14,668,400 |
| Jan 27, 2026 | 9.65 | 10.22 | 9.45 | 9.99 | 9.99 | 1.42% | 22,699,780 |
| Jan 26, 2026 | 9.85 | 9.85 | 9.61 | 9.85 | 9.85 | 5.01% | 18,045,068 |
| Jan 23, 2026 | 9.60 | 9.70 | 9.09 | 9.38 | 9.38 | -1.88% | 14,636,240 |
| Jan 22, 2026 | 9.38 | 9.88 | 9.38 | 9.56 | 9.56 | -0.10% | 12,329,020 |
| Jan 21, 2026 | 9.16 | 9.58 | 9.12 | 9.57 | 9.57 | 4.59% | 12,250,900 |
| Jan 20, 2026 | 9.35 | 9.40 | 9.00 | 9.15 | 9.15 | -0.65% | 9,548,800 |
| Jan 19, 2026 | 8.97 | 9.32 | 8.96 | 9.21 | 9.21 | 1.32% | 10,008,600 |
| Jan 16, 2026 | 9.10 | 9.36 | 9.06 | 9.09 | 9.09 | 1.56% | 14,447,400 |
| Jan 15, 2026 | 8.80 | 8.95 | 8.58 | 8.95 | 8.95 | 5.05% | 14,825,600 |
| Jan 14, 2026 | 8.18 | 8.70 | 8.18 | 8.52 | 8.52 | 0.95% | 14,150,980 |
| Jan 13, 2026 | 8.60 | 8.79 | 8.44 | 8.44 | 8.44 | -4.95% | 16,492,500 |
| Jan 12, 2026 | 8.94 | 9.18 | 8.86 | 8.88 | 8.88 | -4.72% | 16,545,990 |
| Jan 9, 2026 | 9.55 | 9.70 | 9.19 | 9.32 | 9.32 | -1.27% | 17,502,080 |
| Jan 8, 2026 | 9.01 | 9.45 | 8.96 | 9.44 | 9.44 | 4.66% | 17,014,380 |
| Jan 7, 2026 | 9.09 | 9.45 | 8.80 | 9.02 | 9.02 | -0.44% | 21,662,900 |
| Jan 6, 2026 | 8.76 | 9.09 | 8.69 | 9.06 | 9.06 | 4.38% | 15,680,460 |
| Jan 5, 2026 | 8.27 | 8.68 | 8.03 | 8.68 | 8.68 | 4.96% | 14,534,080 |
| Dec 31, 2025 | 8.38 | 8.45 | 8.11 | 8.27 | 8.27 | -2.36% | 13,947,210 |
| Dec 30, 2025 | 8.42 | 8.65 | 8.30 | 8.47 | 8.47 | 1.68% | 12,750,900 |
| Dec 29, 2025 | 8.40 | 8.65 | 8.18 | 8.33 | 8.33 | -1.19% | 15,943,280 |
| Dec 26, 2025 | 8.30 | 8.48 | 8.03 | 8.43 | 8.43 | 4.07% | 18,718,720 |
| Dec 25, 2025 | 7.99 | 8.10 | 7.85 | 8.10 | 8.10 | 5.06% | 12,982,940 |
| Dec 24, 2025 | 7.68 | 7.84 | 7.51 | 7.71 | 7.71 | -0.64% | 14,144,280 |
| Dec 23, 2025 | 7.74 | 8.19 | 7.63 | 7.76 | 7.76 | -0.77% | 19,640,780 |
| Dec 22, 2025 | 7.40 | 7.99 | 7.40 | 7.82 | 7.82 | 0.39% | 21,070,210 |
| Dec 19, 2025 | 7.41 | 7.79 | 7.41 | 7.79 | 7.79 | 4.99% | 12,296,220 |
| Dec 18, 2025 | 7.17 | 7.65 | 7.17 | 7.42 | 7.42 | 0.95% | 16,379,400 |
| Dec 17, 2025 | 7.20 | 7.58 | 7.01 | 7.35 | 7.35 | -0.41% | 22,539,420 |
| Dec 16, 2025 | 7.67 | 7.77 | 7.38 | 7.38 | 7.38 | -5.02% | 17,423,300 |
| Dec 15, 2025 | 7.77 | 8.08 | 7.77 | 7.77 | 7.77 | -5.01% | 17,570,220 |
| Dec 12, 2025 | 8.50 | 8.61 | 8.18 | 8.18 | 8.18 | -4.99% | 18,148,580 |
| Dec 11, 2025 | 8.55 | 8.79 | 8.44 | 8.61 | 8.61 | -1.37% | 12,186,500 |
| Dec 10, 2025 | 9.07 | 9.19 | 8.72 | 8.73 | 8.73 | -4.59% | 16,937,880 |
| Dec 9, 2025 | 8.83 | 9.27 | 8.77 | 9.15 | 9.15 | 3.27% | 17,398,870 |
| Dec 8, 2025 | 8.76 | 9.13 | 8.75 | 8.86 | 8.86 | -0.45% | 18,830,470 |
| Dec 5, 2025 | 8.50 | 8.90 | 8.18 | 8.90 | 8.90 | 4.95% | 26,529,770 |
| Dec 4, 2025 | 8.46 | 8.69 | 8.40 | 8.48 | 8.48 | 1.44% | 22,259,900 |
| Dec 3, 2025 | 8.55 | 8.78 | 8.25 | 8.36 | 8.36 | -3.69% | 30,688,150 |
| Dec 2, 2025 | 9.05 | 9.27 | 8.65 | 8.68 | 8.68 | -3.98% | 26,282,500 |
| Dec 1, 2025 | 9.40 | 9.47 | 9.04 | 9.04 | 9.04 | -4.84% | 22,924,400 |
| Nov 28, 2025 | 9.36 | 9.90 | 9.17 | 9.50 | 9.50 | -1.55% | 28,295,580 |
| Nov 27, 2025 | 9.65 | 9.96 | 9.65 | 9.65 | 9.65 | -5.02% | 36,536,090 |