Montage Technology Co., Ltd. (SHA:688008)
China · Delayed Price · Currency is CNY 149.68
-3.94 (-2.56%)
At close: Mar 19, 2026
Montage Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 150.54 | 153.56 | 148.75 | 149.68 | 149.68 | -2.56% | 38,243,378 |
| Mar 18, 2026 | 150.00 | 153.95 | 148.62 | 153.62 | 153.62 | 4.80% | 47,978,750 |
| Mar 17, 2026 | 153.00 | 153.00 | 146.42 | 146.59 | 146.59 | -3.88% | 29,952,440 |
| Mar 16, 2026 | 147.00 | 153.71 | 145.40 | 152.50 | 152.50 | 4.10% | 40,965,480 |
| Mar 13, 2026 | 146.77 | 150.45 | 145.24 | 146.50 | 146.50 | -0.91% | 26,574,870 |
| Mar 12, 2026 | 149.05 | 151.09 | 146.29 | 147.85 | 147.85 | -1.30% | 23,528,570 |
| Mar 11, 2026 | 154.09 | 154.31 | 149.32 | 149.80 | 149.80 | -2.08% | 25,190,545 |
| Mar 10, 2026 | 152.99 | 154.02 | 150.86 | 152.98 | 152.98 | 3.24% | 30,572,220 |
| Mar 9, 2026 | 145.00 | 149.28 | 140.83 | 148.18 | 148.18 | -2.26% | 36,559,840 |
| Mar 6, 2026 | 150.88 | 154.68 | 150.63 | 151.61 | 151.61 | -0.67% | 21,090,810 |
| Mar 5, 2026 | 156.51 | 156.83 | 151.11 | 152.63 | 152.63 | 1.54% | 30,201,920 |
| Mar 4, 2026 | 147.00 | 154.84 | 147.00 | 150.31 | 150.31 | 1.64% | 40,725,050 |
| Mar 3, 2026 | 160.06 | 160.96 | 147.67 | 147.89 | 147.89 | -7.24% | 52,208,950 |
| Mar 2, 2026 | 159.03 | 164.56 | 158.26 | 159.44 | 159.44 | -2.51% | 31,212,430 |
| Feb 27, 2026 | 162.50 | 165.68 | 161.56 | 163.55 | 163.55 | -0.95% | 25,820,770 |
| Feb 26, 2026 | 167.90 | 168.88 | 163.88 | 165.12 | 165.12 | -1.56% | 34,361,640 |
| Feb 25, 2026 | 174.62 | 174.63 | 165.61 | 167.74 | 167.74 | -3.93% | 35,992,100 |
| Feb 24, 2026 | 169.99 | 177.64 | 167.03 | 174.61 | 174.61 | 6.08% | 40,382,600 |
| Feb 13, 2026 | 166.80 | 171.10 | 164.23 | 164.60 | 164.60 | -2.09% | 29,260,080 |
| Feb 12, 2026 | 171.68 | 174.90 | 165.00 | 168.11 | 168.11 | -1.05% | 40,102,610 |
| Feb 11, 2026 | 174.90 | 174.90 | 168.52 | 169.90 | 169.90 | -4.28% | 28,569,413 |
| Feb 10, 2026 | 172.50 | 180.00 | 172.11 | 177.50 | 177.50 | 2.33% | 38,977,640 |
| Feb 9, 2026 | 170.88 | 173.80 | 165.87 | 173.45 | 173.45 | 6.06% | 42,330,150 |
| Feb 6, 2026 | 165.00 | 166.96 | 162.80 | 163.54 | 163.54 | -2.74% | 31,515,210 |
| Feb 5, 2026 | 161.88 | 170.65 | 161.50 | 168.15 | 168.15 | -1.61% | 32,465,210 |
| Feb 4, 2026 | 175.60 | 175.69 | 164.11 | 170.90 | 170.90 | -6.11% | 56,740,417 |
| Feb 3, 2026 | 184.79 | 188.79 | 175.00 | 182.03 | 182.03 | 2.30% | 68,419,610 |
| Feb 2, 2026 | 181.00 | 188.88 | 176.39 | 177.93 | 177.93 | -2.16% | 75,981,860 |
| Jan 30, 2026 | 160.48 | 185.88 | 160.20 | 181.85 | 181.85 | 12.13% | 91,432,100 |
| Jan 29, 2026 | 175.60 | 176.00 | 162.12 | 162.18 | 162.18 | -6.40% | 60,253,820 |
| Jan 28, 2026 | 171.00 | 176.18 | 168.88 | 173.26 | 173.26 | 2.51% | 64,991,980 |
| Jan 27, 2026 | 162.13 | 170.48 | 155.60 | 169.02 | 169.02 | 2.99% | 66,149,010 |
| Jan 26, 2026 | 158.19 | 169.34 | 158.19 | 164.11 | 164.11 | 2.56% | 68,082,140 |
| Jan 23, 2026 | 163.20 | 170.47 | 158.01 | 160.02 | 160.02 | -4.69% | 74,383,620 |
| Jan 22, 2026 | 172.87 | 181.80 | 164.11 | 167.90 | 167.90 | 4.92% | 114,081,800 |
| Jan 21, 2026 | 144.00 | 163.20 | 143.70 | 160.02 | 160.02 | 11.90% | 90,353,430 |
| Jan 20, 2026 | 137.95 | 147.00 | 137.50 | 143.00 | 143.00 | 2.95% | 62,402,520 |
| Jan 19, 2026 | 141.50 | 142.00 | 137.10 | 138.90 | 138.90 | -2.59% | 52,044,880 |
| Jan 16, 2026 | 138.10 | 144.00 | 136.00 | 142.59 | 142.59 | 5.47% | 64,618,770 |
| Jan 15, 2026 | 132.80 | 137.08 | 132.40 | 135.20 | 135.20 | 2.08% | 48,006,470 |
| Jan 14, 2026 | 131.99 | 135.85 | 130.19 | 132.45 | 132.45 | 2.28% | 52,352,237 |
| Jan 13, 2026 | 132.24 | 134.07 | 128.50 | 129.50 | 129.50 | -2.07% | 36,345,970 |
| Jan 12, 2026 | 134.16 | 134.98 | 130.61 | 132.24 | 132.24 | -0.11% | 41,204,300 |
| Jan 9, 2026 | 131.00 | 133.77 | 129.26 | 132.38 | 132.38 | 0.23% | 35,701,560 |
| Jan 8, 2026 | 134.50 | 135.88 | 131.50 | 132.08 | 132.08 | -2.67% | 40,331,930 |
| Jan 7, 2026 | 141.00 | 143.29 | 133.10 | 135.70 | 135.70 | 1.63% | 62,126,560 |
| Jan 6, 2026 | 129.00 | 135.63 | 127.05 | 133.52 | 133.52 | 4.52% | 53,490,577 |
| Jan 5, 2026 | 119.50 | 129.25 | 119.50 | 127.75 | 127.75 | 8.45% | 53,377,960 |
| Dec 31, 2025 | 121.00 | 121.10 | 117.72 | 117.80 | 117.80 | -1.76% | 19,750,080 |
| Dec 30, 2025 | 118.98 | 122.44 | 118.50 | 119.91 | 119.91 | 0.66% | 26,526,930 |