Mubang High-Tech Co.,Ltd. (SHA:603398)
China · Delayed Price · Currency is CNY 5.92
+0.28 (4.96%)
Aug 28, 2025, 9:44 AM CST
Mubang High-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 5.13 | 5.31 | 5.13 | 5.19 | 5.19 | 0.78% | 20,659,083 |
| Aug 4, 2025 | 5.23 | 5.41 | 5.12 | 5.15 | 5.15 | -2.09% | 30,860,100 |
| Aug 1, 2025 | 5.06 | 5.26 | 4.96 | 5.26 | 5.26 | 4.78% | 36,531,809 |
| Jul 31, 2025 | 4.94 | 5.10 | 4.92 | 5.02 | 5.02 | 3.29% | 39,554,144 |
| Jul 30, 2025 | 4.63 | 4.91 | 4.61 | 4.86 | 4.86 | 2.32% | 33,913,974 |
| Jul 29, 2025 | 4.46 | 4.92 | 4.46 | 4.75 | 4.75 | 1.28% | 61,011,713 |
| Jul 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -5.06% | 2,765,700 |
| Jul 25, 2025 | 4.95 | 5.02 | 4.92 | 4.94 | 4.94 | -1.98% | 18,943,700 |
| Jul 24, 2025 | 4.83 | 5.07 | 4.81 | 5.04 | 5.04 | 4.35% | 33,363,800 |
| Jul 23, 2025 | 4.72 | 4.88 | 4.62 | 4.83 | 4.83 | 0.42% | 23,204,113 |
| Jul 22, 2025 | 4.93 | 4.98 | 4.74 | 4.81 | 4.81 | -2.63% | 22,352,213 |
| Jul 21, 2025 | 4.86 | 4.96 | 4.85 | 4.94 | 4.94 | 0.61% | 14,576,460 |
| Jul 18, 2025 | 5.08 | 5.09 | 4.86 | 4.91 | 4.91 | -3.91% | 24,702,200 |
| Jul 17, 2025 | 5.08 | 5.26 | 5.07 | 5.11 | 5.11 | 0.20% | 23,347,000 |
| Jul 16, 2025 | 4.97 | 5.11 | 4.94 | 5.10 | 5.10 | 2.00% | 26,724,173 |
| Jul 15, 2025 | 5.11 | 5.12 | 4.91 | 5.00 | 5.00 | -3.29% | 32,531,400 |
| Jul 14, 2025 | 5.38 | 5.39 | 5.17 | 5.17 | 5.17 | -4.96% | 33,659,187 |
| Jul 11, 2025 | 5.55 | 5.57 | 5.40 | 5.44 | 5.44 | 1.87% | 27,192,686 |
| Jul 10, 2025 | 5.35 | 5.46 | 5.30 | 5.34 | 5.34 | -1.66% | 24,885,440 |
| Jul 9, 2025 | 5.50 | 5.62 | 5.35 | 5.43 | 5.43 | -0.55% | 36,689,585 |
| Jul 8, 2025 | 5.46 | 5.64 | 5.33 | 5.46 | 5.46 | -0.91% | 43,413,947 |
| Jul 7, 2025 | 5.29 | 5.61 | 5.20 | 5.51 | 5.51 | 2.99% | 44,563,254 |
| Jul 4, 2025 | 5.63 | 5.70 | 5.35 | 5.35 | 5.35 | -4.97% | 65,663,758 |
| Jul 3, 2025 | 6.00 | 6.16 | 5.58 | 5.63 | 5.63 | -4.09% | 93,106,721 |
| Jul 2, 2025 | 5.72 | 5.87 | 5.67 | 5.87 | 5.87 | 5.01% | 33,413,384 |
| Jul 1, 2025 | 5.70 | 5.83 | 5.55 | 5.59 | 5.59 | 0.72% | 62,877,883 |
| Jun 30, 2025 | 5.30 | 5.55 | 5.29 | 5.55 | 5.55 | 4.91% | 35,886,863 |
| Jun 27, 2025 | 5.06 | 5.29 | 5.04 | 5.29 | 5.29 | 4.96% | 46,898,215 |
| Jun 26, 2025 | 5.34 | 5.44 | 5.02 | 5.04 | 5.04 | -2.89% | 50,184,251 |
| Jun 25, 2025 | 4.80 | 5.19 | 4.78 | 5.19 | 5.19 | 5.06% | 45,632,586 |
| Jun 24, 2025 | 4.85 | 4.94 | 4.80 | 4.94 | 4.94 | 5.11% | 43,310,008 |
| Jun 23, 2025 | 4.60 | 4.77 | 4.59 | 4.70 | 4.70 | -2.69% | 36,425,260 |
| Jun 20, 2025 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | -4.92% | 38,415,620 |
| Jun 19, 2025 | 5.03 | 5.09 | 4.97 | 5.08 | 5.08 | 4.74% | 73,459,144 |