Mubang High-Tech Co.,Ltd. (SHA:603398)
China · Delayed Price · Currency is CNY 8.38
+0.06 (0.72%)
Sep 30, 2026, 3:00 PM CST
Mubang High-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.28 | 8.54 | 8.28 | 8.38 | 8.38 | 0.72% | 3,441,600 |
| Sep 29, 2026 | 8.21 | 8.58 | 8.21 | 8.32 | 8.32 | 0.97% | 3,474,440 |
| Sep 28, 2026 | 8.66 | 8.66 | 8.22 | 8.24 | 8.24 | -5.83% | 4,309,697 |
| Sep 24, 2026 | 8.66 | 8.82 | 8.40 | 8.75 | 8.75 | 1.39% | 4,771,300 |
| Sep 23, 2026 | 8.66 | 8.78 | 8.46 | 8.63 | 8.63 | -0.35% | 3,766,600 |
| Sep 22, 2026 | 8.90 | 8.94 | 8.52 | 8.66 | 8.66 | -2.70% | 8,600,600 |
| Sep 21, 2026 | 9.30 | 9.37 | 8.89 | 8.90 | 8.90 | -4.30% | 7,466,099 |
| Sep 18, 2026 | 9.40 | 9.48 | 9.20 | 9.30 | 9.30 | 2.20% | 7,463,000 |
| Sep 17, 2026 | 8.86 | 9.19 | 8.70 | 9.10 | 9.10 | 2.36% | 6,373,400 |
| Sep 16, 2026 | 9.10 | 9.10 | 8.76 | 8.89 | 8.89 | -1.55% | 6,984,800 |
| Sep 15, 2026 | 9.33 | 9.57 | 8.93 | 9.03 | 9.03 | -4.85% | 6,491,997 |
| Sep 14, 2026 | 9.26 | 9.59 | 9.05 | 9.49 | 9.49 | 0.96% | 8,070,828 |
| Sep 11, 2026 | 9.16 | 9.47 | 8.94 | 9.40 | 9.40 | 2.62% | 8,677,600 |
| Sep 10, 2026 | 9.96 | 9.96 | 9.00 | 9.16 | 9.16 | -6.82% | 11,746,140 |
| Sep 9, 2026 | 9.71 | 10.14 | 9.57 | 9.83 | 9.83 | -1.60% | 9,584,440 |
| Sep 8, 2026 | 11.00 | 11.40 | 9.88 | 9.99 | 9.99 | -6.55% | 19,587,940 |
| Sep 7, 2026 | 10.30 | 10.85 | 10.30 | 10.69 | 10.69 | 2.89% | 6,645,080 |
| Sep 4, 2026 | 10.24 | 10.60 | 10.18 | 10.39 | 10.39 | 1.86% | 5,072,100 |
| Sep 3, 2026 | 10.34 | 10.48 | 10.20 | 10.20 | 10.20 | -2.86% | 3,429,000 |
| Sep 2, 2026 | 10.30 | 10.82 | 10.06 | 10.50 | 10.50 | 1.84% | 4,869,100 |
| Sep 1, 2026 | 10.41 | 10.44 | 10.25 | 10.31 | 10.31 | -0.96% | 2,357,400 |
| Aug 31, 2026 | 10.30 | 10.50 | 10.16 | 10.41 | 10.41 | 0.19% | 3,740,200 |
| Aug 28, 2026 | 10.33 | 10.68 | 10.26 | 10.39 | 10.39 | -0.38% | 5,718,900 |
| Aug 27, 2026 | 9.80 | 10.59 | 9.77 | 10.43 | 10.43 | 6.43% | 6,940,000 |
| Aug 26, 2026 | 10.13 | 10.20 | 9.76 | 9.80 | 9.80 | -3.16% | 5,383,700 |
| Aug 25, 2026 | 9.43 | 10.20 | 9.35 | 10.12 | 10.12 | 3.79% | 8,130,847 |
| Aug 24, 2026 | 10.60 | 10.61 | 9.74 | 9.75 | 9.75 | -9.89% | 10,332,020 |
| Aug 21, 2026 | 10.51 | 10.96 | 10.12 | 10.82 | 10.82 | 3.15% | 8,624,600 |
| Aug 20, 2026 | 10.92 | 10.95 | 10.43 | 10.49 | 10.49 | -3.32% | 7,166,273 |
| Aug 19, 2026 | 10.99 | 11.20 | 10.66 | 10.85 | 10.85 | -2.78% | 7,162,124 |
| Aug 18, 2026 | 10.97 | 11.44 | 10.66 | 11.16 | 11.16 | 0.18% | 6,720,843 |
| Aug 17, 2026 | 11.09 | 11.27 | 10.75 | 11.14 | 11.14 | 1.00% | 5,377,303 |
| Aug 14, 2026 | 10.78 | 11.30 | 10.78 | 11.03 | 11.03 | 2.41% | 9,053,100 |
| Aug 13, 2026 | 10.78 | 10.87 | 10.40 | 10.77 | 10.77 | 0.65% | 6,472,000 |
| Aug 12, 2026 | 10.50 | 10.94 | 10.32 | 10.70 | 10.70 | 4.70% | 6,442,603 |
| Aug 11, 2026 | 10.33 | 10.48 | 10.11 | 10.22 | 10.22 | -1.06% | 4,841,064 |
| Aug 10, 2026 | 10.80 | 10.80 | 10.25 | 10.33 | 10.33 | -4.97% | 8,298,500 |
| Aug 7, 2026 | 10.45 | 11.08 | 10.12 | 10.87 | 10.87 | 5.74% | 11,771,600 |
| Aug 6, 2026 | 9.60 | 10.32 | 9.51 | 10.28 | 10.28 | 7.98% | 10,028,420 |
| Aug 5, 2026 | 9.20 | 9.62 | 9.17 | 9.52 | 9.52 | 2.92% | 8,386,900 |
| Aug 4, 2026 | 8.85 | 9.47 | 8.81 | 9.25 | 9.25 | 3.93% | 8,115,120 |
| Aug 3, 2026 | 9.02 | 9.19 | 8.75 | 8.90 | 8.90 | -1.33% | 8,790,000 |
| Jul 31, 2026 | 8.40 | 9.02 | 8.27 | 9.02 | 9.02 | 10.00% | 12,542,040 |
| Jul 30, 2026 | 8.56 | 8.74 | 8.20 | 8.20 | 8.20 | -5.53% | 9,547,436 |
| Jul 29, 2026 | 9.05 | 9.14 | 8.50 | 8.68 | 8.68 | -4.41% | 9,495,956 |
| Jul 28, 2026 | 9.25 | 9.39 | 8.92 | 9.08 | 9.08 | -2.26% | 9,490,500 |
| Jul 27, 2026 | 8.60 | 9.55 | 8.60 | 9.29 | 9.29 | 3.68% | 12,915,028 |
| Jul 24, 2026 | 8.50 | 9.09 | 8.34 | 8.96 | 8.96 | 5.91% | 15,962,511 |
| Jul 23, 2026 | 8.50 | 8.63 | 7.66 | 8.46 | 8.46 | 2.67% | 14,953,940 |
| Jul 22, 2026 | 8.68 | 9.33 | 8.24 | 8.24 | 8.24 | -9.95% | 18,339,780 |