Mubang High-Tech Co.,Ltd. (SHA:603398)
China · Delayed Price · Currency is CNY 11.27
+0.54 (5.03%)
At close: Mar 20, 2026
Mubang High-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.73 | 11.27 | 10.52 | 11.27 | 11.27 | 5.03% | 14,847,310 |
| Mar 19, 2026 | 10.16 | 10.81 | 10.05 | 10.73 | 10.73 | 4.17% | 16,857,530 |
| Mar 18, 2026 | 10.47 | 10.72 | 10.26 | 10.30 | 10.30 | 0.88% | 28,288,670 |
| Mar 17, 2026 | 9.85 | 10.21 | 9.78 | 10.21 | 10.21 | 5.04% | 10,068,810 |
| Mar 16, 2026 | 9.76 | 9.89 | 9.42 | 9.72 | 9.72 | -0.72% | 10,181,940 |
| Mar 13, 2026 | 9.58 | 9.85 | 9.56 | 9.79 | 9.79 | 0.93% | 7,608,414 |
| Mar 12, 2026 | 9.73 | 9.83 | 9.63 | 9.70 | 9.70 | -0.31% | 5,781,500 |
| Mar 11, 2026 | 9.40 | 9.90 | 9.39 | 9.73 | 9.73 | 2.64% | 10,267,200 |
| Mar 10, 2026 | 9.41 | 9.49 | 9.34 | 9.48 | 9.48 | 0.53% | 5,243,620 |
| Mar 9, 2026 | 9.42 | 9.50 | 9.19 | 9.43 | 9.43 | -1.46% | 6,544,500 |
| Mar 6, 2026 | 9.52 | 9.61 | 9.41 | 9.57 | 9.57 | 0.74% | 4,468,712 |
| Mar 5, 2026 | 9.41 | 9.59 | 9.41 | 9.50 | 9.50 | 0.96% | 5,682,780 |
| Mar 4, 2026 | 9.09 | 9.55 | 9.03 | 9.41 | 9.41 | 1.18% | 5,489,120 |
| Mar 3, 2026 | 9.78 | 9.79 | 9.29 | 9.30 | 9.30 | -4.91% | 10,507,000 |
| Mar 2, 2026 | 10.08 | 10.08 | 9.65 | 9.78 | 9.78 | 1.87% | 15,754,720 |
| Feb 27, 2026 | 9.78 | 9.87 | 9.53 | 9.60 | 9.60 | -0.83% | 8,980,100 |
| Feb 26, 2026 | 9.39 | 9.82 | 9.35 | 9.68 | 9.68 | 3.09% | 8,677,800 |
| Feb 25, 2026 | 9.14 | 9.50 | 9.14 | 9.39 | 9.39 | 2.62% | 6,368,732 |
| Feb 24, 2026 | 9.10 | 9.38 | 9.03 | 9.15 | 9.15 | -1.29% | 7,309,280 |
| Feb 13, 2026 | 9.02 | 9.35 | 9.02 | 9.27 | 9.27 | 2.77% | 8,612,480 |
| Feb 12, 2026 | 9.12 | 9.22 | 8.99 | 9.02 | 9.02 | -0.22% | 8,609,580 |
| Feb 11, 2026 | 9.15 | 9.30 | 8.89 | 9.04 | 9.04 | -1.95% | 8,775,908 |
| Feb 10, 2026 | 9.62 | 9.72 | 9.22 | 9.22 | 9.22 | -5.05% | 14,894,140 |
| Feb 9, 2026 | 9.87 | 9.91 | 9.66 | 9.71 | 9.71 | -0.41% | 7,160,860 |
| 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 |