Mubang High-Tech Co.,Ltd. (SHA:603398)
China · Delayed Price · Currency is CNY 7.03
+0.07 (1.01%)
Sep 17, 2025, 2:45 PM CST
Mubang High-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |