Mubang High-Tech Co.,Ltd. (SHA:603398)
China · Delayed Price · Currency is CNY 6.12
-0.57 (-8.52%)
Oct 29, 2026, 3:00 PM CST
Mubang High-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.68 | 6.79 | 6.09 | 6.12 | 6.12 | -8.52% | 8,590,260 |
| Oct 28, 2026 | 6.69 | 6.91 | 6.52 | 6.69 | 6.69 | 0.45% | 5,744,200 |
| Oct 27, 2026 | 6.68 | 7.00 | 6.63 | 6.66 | 6.66 | 0.45% | 6,991,900 |
| Oct 26, 2026 | 6.70 | 6.79 | 6.46 | 6.63 | 6.63 | - | 5,615,000 |
| Oct 23, 2026 | 6.40 | 6.66 | 6.12 | 6.63 | 6.63 | 2.00% | 9,326,200 |
| Oct 22, 2026 | 6.94 | 7.22 | 6.41 | 6.50 | 6.50 | -5.93% | 9,164,100 |
| Oct 21, 2026 | 7.20 | 7.27 | 6.90 | 6.91 | 6.91 | -4.03% | 8,671,990 |
| Oct 20, 2026 | 7.03 | 7.37 | 7.02 | 7.20 | 7.20 | -1.23% | 7,768,600 |
| Oct 19, 2026 | 7.90 | 7.90 | 7.20 | 7.29 | 7.29 | -8.65% | 8,237,328 |
| Oct 16, 2026 | 8.10 | 8.47 | 7.97 | 7.98 | 7.98 | -1.12% | 4,523,800 |
| Oct 15, 2026 | 8.04 | 8.28 | 7.93 | 8.07 | 8.07 | -2.18% | 4,392,419 |
| Oct 14, 2026 | 8.25 | 8.55 | 8.23 | 8.25 | 8.25 | -0.24% | 4,227,082 |
| Oct 13, 2026 | 8.49 | 8.49 | 8.11 | 8.27 | 8.27 | -2.01% | 5,126,305 |
| Oct 12, 2026 | 8.57 | 8.92 | 8.42 | 8.44 | 8.44 | -1.40% | 8,768,200 |
| Oct 9, 2026 | 7.78 | 8.56 | 7.56 | 8.56 | 8.56 | 10.03% | 12,635,006 |
| Oct 8, 2026 | 8.38 | 8.42 | 7.77 | 7.78 | 7.78 | -7.16% | 7,869,036 |
| 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 |