Montage Technology Co., Ltd. (SHA:688008)
China · Delayed Price · Currency is CNY 140.10
+7.00 (5.26%)
Sep 29, 2025, 1:45 PM CST
Montage Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 135.60 | 139.45 | 133.01 | 133.10 | 133.10 | -2.56% | 37,983,323 |
| Sep 25, 2025 | 133.15 | 137.20 | 132.10 | 136.60 | 136.60 | 0.54% | 44,479,831 |
| Sep 24, 2025 | 125.00 | 139.99 | 124.00 | 135.86 | 135.86 | 7.56% | 78,176,977 |
| Sep 23, 2025 | 124.05 | 127.77 | 120.57 | 126.31 | 126.31 | 0.81% | 58,699,795 |
| Sep 22, 2025 | 120.18 | 126.44 | 120.11 | 125.29 | 125.29 | 3.90% | 55,863,877 |
| Sep 19, 2025 | 122.17 | 131.54 | 119.66 | 120.59 | 120.59 | 1.33% | 75,327,646 |
| Sep 18, 2025 | 119.52 | 124.55 | 116.57 | 119.01 | 119.01 | -0.08% | 62,531,463 |
| Sep 17, 2025 | 119.76 | 120.39 | 115.50 | 119.11 | 119.11 | -1.14% | 43,351,264 |
| Sep 16, 2025 | 118.00 | 124.55 | 117.09 | 120.48 | 120.48 | 2.83% | 54,284,336 |
| Sep 15, 2025 | 120.30 | 121.03 | 116.20 | 117.16 | 117.16 | -0.88% | 42,287,466 |
| Sep 12, 2025 | 117.40 | 122.89 | 116.02 | 118.20 | 118.20 | 0.68% | 66,354,639 |
| Sep 11, 2025 | 110.00 | 119.27 | 108.00 | 117.40 | 117.40 | 2.89% | 78,777,547 |
| Sep 10, 2025 | 109.00 | 117.54 | 108.02 | 114.10 | 114.10 | 5.70% | 58,552,099 |
| Sep 9, 2025 | 110.50 | 112.50 | 107.71 | 107.95 | 107.95 | -1.26% | 40,204,588 |
| Sep 8, 2025 | 110.00 | 112.59 | 108.04 | 109.33 | 109.33 | 0.85% | 45,988,310 |
| Sep 5, 2025 | 104.15 | 108.76 | 102.48 | 108.41 | 108.41 | 5.41% | 50,248,472 |
| Sep 4, 2025 | 112.75 | 112.98 | 101.10 | 102.85 | 102.85 | -8.57% | 67,162,780 |
| Sep 3, 2025 | 114.36 | 115.82 | 110.98 | 112.49 | 112.49 | -2.52% | 49,835,491 |
| Sep 2, 2025 | 124.55 | 127.18 | 114.01 | 115.40 | 115.40 | -7.10% | 70,348,241 |
| Sep 1, 2025 | 128.00 | 129.98 | 119.80 | 124.22 | 124.22 | 1.07% | 64,423,613 |
| Aug 29, 2025 | 115.15 | 124.68 | 111.00 | 122.90 | 122.90 | 4.60% | 70,332,022 |
| Aug 28, 2025 | 109.00 | 117.71 | 109.00 | 117.50 | 117.50 | 8.60% | 80,976,049 |
| Aug 27, 2025 | 103.20 | 115.87 | 102.86 | 108.20 | 108.20 | 4.44% | 78,187,592 |
| Aug 26, 2025 | 101.00 | 106.25 | 100.30 | 103.60 | 103.60 | 1.59% | 47,991,543 |
| Aug 25, 2025 | 102.87 | 106.59 | 99.61 | 101.98 | 101.98 | 2.90% | 74,715,233 |
| Aug 22, 2025 | 91.94 | 99.19 | 91.18 | 99.11 | 99.11 | 8.70% | 71,805,319 |
| Aug 21, 2025 | 92.88 | 94.94 | 90.81 | 91.18 | 91.18 | -1.81% | 36,857,017 |
| Aug 20, 2025 | 90.47 | 92.87 | 88.33 | 92.86 | 92.86 | 3.64% | 41,755,778 |
| Aug 19, 2025 | 92.33 | 93.07 | 89.50 | 89.60 | 89.60 | -2.32% | 35,089,728 |
| Aug 18, 2025 | 93.02 | 93.60 | 91.50 | 91.73 | 91.73 | -1.37% | 40,979,940 |
| Aug 15, 2025 | 89.96 | 93.28 | 89.95 | 93.00 | 93.00 | 4.56% | 37,618,989 |
| Aug 14, 2025 | 90.15 | 91.60 | 88.80 | 88.94 | 88.94 | -1.34% | 34,968,106 |
| Aug 13, 2025 | 90.74 | 91.10 | 89.60 | 90.15 | 90.15 | -0.01% | 26,583,673 |
| Aug 12, 2025 | 90.77 | 92.06 | 89.81 | 90.16 | 90.16 | -0.74% | 25,288,063 |
| Aug 11, 2025 | 91.36 | 92.30 | 90.17 | 90.83 | 90.83 | -0.58% | 18,847,577 |
| Aug 8, 2025 | 92.95 | 93.02 | 91.22 | 91.36 | 91.36 | -1.72% | 21,612,913 |
| Aug 7, 2025 | 91.40 | 93.86 | 91.40 | 92.96 | 92.96 | 2.22% | 40,165,835 |
| Aug 6, 2025 | 85.17 | 91.55 | 84.71 | 90.94 | 90.94 | 6.79% | 47,669,497 |
| Aug 5, 2025 | 84.29 | 85.85 | 83.55 | 85.16 | 85.16 | 1.19% | 18,038,609 |
| Aug 4, 2025 | 82.00 | 84.50 | 81.93 | 84.16 | 84.16 | 2.40% | 24,579,652 |
| Aug 1, 2025 | 85.10 | 85.85 | 81.66 | 82.19 | 82.19 | -3.33% | 29,183,321 |
| Jul 31, 2025 | 87.00 | 88.87 | 84.51 | 85.02 | 85.02 | -2.51% | 31,014,423 |
| Jul 30, 2025 | 87.10 | 88.66 | 86.01 | 87.21 | 87.21 | 0.24% | 27,312,334 |
| Jul 29, 2025 | 85.55 | 88.10 | 85.51 | 87.00 | 87.00 | 1.20% | 31,346,280 |
| Jul 28, 2025 | 84.50 | 86.18 | 83.69 | 85.97 | 85.97 | 1.62% | 31,172,949 |
| Jul 25, 2025 | 83.61 | 85.10 | 82.65 | 84.60 | 84.60 | 1.10% | 26,368,346 |
| Jul 24, 2025 | 83.40 | 83.83 | 82.69 | 83.68 | 83.68 | 0.19% | 24,429,000 |
| Jul 23, 2025 | 83.32 | 84.64 | 82.97 | 83.52 | 83.52 | 0.24% | 20,550,769 |
| Jul 22, 2025 | 83.92 | 84.20 | 83.07 | 83.32 | 83.32 | -0.70% | 18,390,133 |
| Jul 21, 2025 | 85.30 | 85.40 | 83.30 | 83.91 | 83.91 | -2.04% | 23,227,664 |