Mubang High-Tech Co.,Ltd. (SHA:603398)
China · Delayed Price · Currency is CNY 9.80
-0.32 (-3.16%)
Aug 26, 2026, 3:00 PM CST
Mubang High-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 9.36 | 9.84 | 9.15 | 9.15 | 9.15 | -10.03% | 12,731,323 |
| Jul 20, 2026 | 11.31 | 11.50 | 10.17 | 10.17 | 10.17 | -10.00% | 11,031,108 |
| Jul 17, 2026 | 11.00 | 11.47 | 9.89 | 11.30 | 11.30 | 2.91% | 18,110,143 |
| Jul 16, 2026 | 12.06 | 12.60 | 10.98 | 10.98 | 10.98 | -10.00% | 17,200,702 |
| Jul 15, 2026 | 11.65 | 12.45 | 11.43 | 12.20 | 12.20 | 4.72% | 12,364,332 |
| Jul 14, 2026 | 12.85 | 13.20 | 11.65 | 11.65 | 11.65 | -9.97% | 11,996,261 |
| Jul 13, 2026 | 13.60 | 13.64 | 12.89 | 12.94 | 12.94 | -4.64% | 7,245,434 |
| Jul 10, 2026 | 14.00 | 14.05 | 13.50 | 13.57 | 13.57 | -3.96% | 6,371,320 |
| Jul 9, 2026 | 14.70 | 14.70 | 14.07 | 14.13 | 14.13 | -3.55% | 5,439,220 |
| Jul 8, 2026 | 14.40 | 14.96 | 14.20 | 14.65 | 14.65 | 2.02% | 6,072,000 |
| Jul 7, 2026 | 14.46 | 14.55 | 14.20 | 14.36 | 14.36 | - | 3,322,912 |
| Jul 6, 2026 | 14.15 | 14.57 | 14.11 | 14.36 | 14.36 | 0.28% | 4,107,040 |
| Jul 3, 2026 | 14.58 | 14.86 | 14.23 | 14.32 | 14.32 | -4.41% | 9,257,780 |
| Jul 2, 2026 | 14.48 | 15.07 | 14.38 | 14.98 | 14.98 | 2.67% | 6,210,380 |
| Jul 1, 2026 | 14.60 | 14.74 | 14.48 | 14.59 | 14.59 | -0.48% | 4,191,800 |
| Jun 30, 2026 | 14.06 | 14.75 | 13.91 | 14.66 | 14.66 | 4.27% | 5,507,520 |
| Jun 29, 2026 | 13.96 | 14.28 | 13.51 | 14.06 | 14.06 | -0.42% | 6,697,780 |
| Jun 26, 2026 | 13.76 | 14.41 | 13.76 | 14.12 | 14.12 | -0.49% | 5,249,100 |
| Jun 25, 2026 | 14.49 | 14.63 | 14.13 | 14.19 | 14.19 | -3.07% | 5,759,880 |
| Jun 24, 2026 | 14.80 | 14.97 | 14.45 | 14.64 | 14.64 | -1.61% | 5,479,500 |
| Jun 23, 2026 | 14.40 | 15.07 | 14.30 | 14.88 | 14.88 | 2.06% | 6,782,456 |
| Jun 22, 2026 | 14.98 | 14.98 | 14.46 | 14.58 | 14.58 | 2.17% | 9,154,393 |
| Jun 18, 2026 | 14.20 | 14.34 | 13.86 | 14.27 | 14.27 | 0.92% | 5,573,000 |
| Jun 17, 2026 | 13.60 | 14.24 | 13.53 | 14.14 | 14.14 | 3.59% | 6,954,104 |