Mubang High-Tech Co.,Ltd. (SHA:603398)
China · Delayed Price · Currency is CNY 8.19
+0.39 (5.00%)
Oct 22, 2025, 2:45 PM CST
Mubang High-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.82 | 8.15 | 7.82 | 8.05 | - | 3.21% | 4,971,100 |
| Oct 21, 2025 | 7.85 | 7.95 | 7.61 | 7.80 | 7.80 | -0.38% | 14,093,263 |
| Oct 20, 2025 | 7.40 | 7.93 | 7.40 | 7.83 | 7.83 | 2.49% | 19,293,135 |
| Oct 17, 2025 | 7.45 | 7.64 | 7.34 | 7.64 | 7.64 | 4.95% | 27,554,526 |
| Oct 16, 2025 | 7.40 | 7.66 | 7.28 | 7.28 | 7.28 | -4.96% | 31,497,515 |
| Oct 15, 2025 | 8.04 | 8.20 | 7.66 | 7.66 | 7.66 | -4.96% | 26,770,280 |
| Oct 14, 2025 | 8.22 | 8.43 | 8.06 | 8.06 | 8.06 | -4.95% | 42,915,463 |
| Oct 13, 2025 | 7.68 | 8.48 | 7.68 | 8.48 | 8.48 | 4.95% | 47,885,722 |
| Oct 10, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -4.94% | 2,861,100 |
| Oct 9, 2025 | 8.56 | 8.76 | 8.50 | 8.50 | 8.50 | -5.03% | 14,740,360 |
| Sep 30, 2025 | 8.95 | 9.44 | 8.95 | 8.95 | 8.95 | -4.99% | 34,378,463 |
| Sep 29, 2025 | 9.00 | 9.42 | 9.00 | 9.42 | 9.42 | 5.02% | 16,666,128 |
| Sep 26, 2025 | 8.70 | 8.97 | 8.67 | 8.97 | 8.97 | 5.04% | 32,908,129 |
| Sep 25, 2025 | 7.99 | 8.54 | 7.92 | 8.54 | 8.54 | 5.04% | 30,898,922 |
| Sep 24, 2025 | 8.13 | 8.13 | 7.89 | 8.13 | 8.13 | 5.04% | 39,837,265 |
| Sep 23, 2025 | 7.88 | 8.08 | 7.45 | 7.74 | 7.74 | -0.51% | 35,780,363 |
| Sep 22, 2025 | 7.31 | 7.78 | 7.08 | 7.78 | 7.78 | 4.43% | 40,242,415 |
| Sep 19, 2025 | 7.24 | 7.54 | 7.16 | 7.45 | 7.45 | 3.62% | 37,865,417 |
| Sep 18, 2025 | 6.97 | 7.19 | 6.90 | 7.19 | 7.19 | 4.96% | 38,906,123 |
| Sep 17, 2025 | 6.89 | 7.30 | 6.81 | 6.85 | 6.85 | -1.58% | 36,499,389 |
| Sep 16, 2025 | 6.63 | 6.96 | 6.50 | 6.96 | 6.96 | 4.98% | 39,075,949 |
| Sep 15, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -5.01% | 10,741,900 |
| Sep 12, 2025 | 6.75 | 6.98 | 6.68 | 6.98 | 6.98 | 4.96% | 37,722,962 |
| Sep 11, 2025 | 6.59 | 6.69 | 6.45 | 6.65 | 6.65 | -0.45% | 33,528,742 |
| Sep 10, 2025 | 6.60 | 6.75 | 6.45 | 6.68 | 6.68 | 3.89% | 49,407,009 |
| Sep 9, 2025 | 6.85 | 6.85 | 6.31 | 6.43 | 6.43 | -1.83% | 45,103,998 |
| Sep 8, 2025 | 6.42 | 6.55 | 6.42 | 6.55 | 6.55 | 4.97% | 9,953,520 |
| Sep 5, 2025 | 6.08 | 6.24 | 5.95 | 6.24 | 6.24 | 5.05% | 20,509,028 |
| Sep 4, 2025 | 5.90 | 6.09 | 5.80 | 5.94 | 5.94 | 0.17% | 25,981,808 |
| Sep 3, 2025 | 5.96 | 6.06 | 5.82 | 5.93 | 5.93 | 1.54% | 31,719,600 |
| Sep 2, 2025 | 6.06 | 6.10 | 5.84 | 5.84 | 5.84 | -5.04% | 34,577,960 |
| Sep 1, 2025 | 6.30 | 6.45 | 5.93 | 6.15 | 6.15 | -1.13% | 63,413,739 |
| Aug 29, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 5.07% | 1,876,530 |
| Aug 28, 2025 | 5.92 | 5.92 | 5.88 | 5.92 | 5.92 | 4.96% | 12,472,585 |
| Aug 27, 2025 | 5.99 | 6.07 | 5.51 | 5.64 | 5.64 | -2.42% | 39,550,000 |
| Aug 26, 2025 | 5.69 | 5.78 | 5.63 | 5.78 | 5.78 | 5.09% | 16,474,464 |
| Aug 25, 2025 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | 4.96% | 23,346,580 |
| Aug 22, 2025 | 5.26 | 5.32 | 5.15 | 5.24 | 5.24 | - | 19,787,127 |
| Aug 21, 2025 | 5.28 | 5.33 | 5.18 | 5.24 | 5.24 | -1.69% | 21,594,020 |
| Aug 20, 2025 | 5.24 | 5.43 | 5.23 | 5.33 | 5.33 | 0.95% | 25,764,800 |
| Aug 19, 2025 | 5.24 | 5.42 | 5.18 | 5.28 | 5.28 | 0.38% | 22,962,824 |
| Aug 18, 2025 | 5.30 | 5.45 | 5.24 | 5.26 | 5.26 | -1.87% | 24,401,920 |
| Aug 15, 2025 | 5.30 | 5.43 | 5.25 | 5.36 | 5.36 | 0.75% | 25,253,700 |
| Aug 14, 2025 | 5.54 | 5.56 | 5.32 | 5.32 | 5.32 | -5.00% | 31,585,220 |
| Aug 13, 2025 | 5.62 | 5.83 | 5.57 | 5.60 | 5.60 | 0.72% | 22,671,800 |
| Aug 12, 2025 | 5.70 | 5.73 | 5.46 | 5.56 | 5.56 | -2.11% | 24,425,100 |
| Aug 11, 2025 | 5.87 | 5.97 | 5.68 | 5.68 | 5.68 | -5.02% | 40,812,360 |
| Aug 8, 2025 | 5.72 | 6.00 | 5.58 | 5.98 | 5.98 | 4.73% | 44,626,123 |
| Aug 7, 2025 | 5.46 | 5.71 | 5.41 | 5.71 | 5.71 | 4.96% | 42,445,535 |
| Aug 6, 2025 | 5.18 | 5.45 | 5.06 | 5.44 | 5.44 | 4.82% | 37,576,767 |