Montage Technology Co., Ltd. (SHA:688008)
China · Delayed Price · Currency is CNY 120.88
-0.42 (-0.35%)
At close: Dec 26, 2025
Montage Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 120.44 | 122.74 | 119.70 | 120.88 | 120.88 | -0.35% | 18,911,590 |
| Dec 25, 2025 | 122.00 | 123.24 | 120.32 | 121.30 | 121.30 | -0.41% | 18,586,560 |
| Dec 24, 2025 | 120.50 | 122.36 | 119.91 | 121.80 | 121.80 | 0.66% | 20,915,110 |
| Dec 23, 2025 | 120.71 | 122.15 | 119.80 | 121.00 | 121.00 | 0.50% | 21,417,820 |
| Dec 22, 2025 | 118.52 | 121.17 | 118.14 | 120.40 | 120.40 | 2.40% | 24,113,020 |
| Dec 19, 2025 | 119.00 | 119.80 | 116.87 | 117.58 | 117.58 | 0.69% | 21,788,552 |
| Dec 18, 2025 | 116.37 | 119.48 | 115.88 | 116.77 | 116.77 | -0.45% | 20,147,989 |
| Dec 17, 2025 | 114.10 | 117.59 | 112.81 | 117.30 | 117.30 | 3.28% | 22,516,830 |
| Dec 16, 2025 | 114.50 | 115.84 | 112.62 | 113.57 | 113.57 | -1.36% | 21,508,360 |
| Dec 15, 2025 | 117.97 | 118.87 | 114.82 | 115.14 | 115.14 | -4.37% | 30,534,290 |
| Dec 12, 2025 | 118.88 | 121.50 | 117.72 | 120.40 | 120.40 | 0.85% | 38,700,460 |
| Dec 11, 2025 | 123.82 | 126.45 | 119.28 | 119.39 | 119.39 | -0.93% | 38,433,365 |
| Dec 10, 2025 | 122.30 | 122.36 | 117.83 | 120.51 | 120.51 | -2.10% | 28,483,933 |
| Dec 9, 2025 | 123.13 | 124.50 | 122.03 | 123.10 | 123.10 | -0.01% | 22,938,030 |
| Dec 8, 2025 | 120.00 | 124.77 | 119.25 | 123.11 | 123.11 | 3.25% | 29,944,577 |
| Dec 5, 2025 | 119.50 | 120.22 | 117.70 | 119.23 | 119.23 | -0.39% | 18,551,170 |
| Dec 4, 2025 | 117.55 | 120.33 | 116.85 | 119.70 | 119.70 | 1.35% | 16,556,450 |
| Dec 3, 2025 | 118.72 | 120.28 | 117.90 | 118.10 | 118.10 | -0.05% | 15,807,810 |
| Dec 2, 2025 | 120.06 | 120.26 | 117.54 | 118.16 | 118.16 | -1.90% | 16,743,600 |
| Dec 1, 2025 | 120.00 | 121.10 | 116.97 | 120.45 | 120.45 | 1.65% | 24,695,270 |
| Nov 28, 2025 | 117.58 | 119.22 | 116.86 | 118.50 | 118.50 | 0.94% | 18,261,822 |
| Nov 27, 2025 | 118.20 | 122.22 | 117.02 | 117.40 | 117.40 | 0.25% | 30,073,082 |
| Nov 26, 2025 | 115.08 | 119.24 | 114.45 | 117.11 | 117.11 | 0.71% | 22,175,520 |
| Nov 25, 2025 | 116.60 | 118.77 | 115.72 | 116.29 | 116.29 | 2.10% | 26,293,760 |
| Nov 24, 2025 | 115.67 | 115.95 | 112.00 | 113.90 | 113.90 | - | 19,742,530 |
| Nov 21, 2025 | 114.88 | 117.00 | 113.70 | 113.90 | 113.90 | -3.49% | 23,934,540 |
| Nov 20, 2025 | 122.36 | 122.80 | 117.88 | 118.02 | 118.02 | -1.16% | 17,885,200 |
| Nov 19, 2025 | 120.10 | 122.07 | 118.68 | 119.40 | 119.40 | -1.24% | 17,231,730 |
| Nov 18, 2025 | 120.80 | 122.88 | 119.78 | 120.90 | 120.90 | -0.25% | 22,624,770 |
| Nov 17, 2025 | 121.28 | 123.80 | 120.07 | 121.20 | 121.20 | 0.02% | 20,181,940 |
| Nov 14, 2025 | 124.00 | 124.24 | 121.17 | 121.17 | 121.17 | -5.19% | 29,483,820 |
| Nov 13, 2025 | 124.00 | 130.27 | 123.80 | 127.80 | 127.80 | 2.50% | 30,793,230 |
| Nov 12, 2025 | 125.20 | 127.50 | 122.70 | 124.68 | 124.68 | -1.93% | 27,774,740 |
| Nov 11, 2025 | 129.29 | 131.00 | 126.80 | 127.14 | 127.14 | -0.52% | 24,086,300 |
| Nov 10, 2025 | 132.01 | 132.82 | 125.00 | 127.80 | 127.80 | -1.75% | 31,798,800 |
| Nov 7, 2025 | 130.00 | 132.88 | 129.08 | 130.08 | 130.08 | -1.69% | 25,636,160 |
| Nov 6, 2025 | 130.58 | 133.41 | 128.96 | 132.31 | 132.31 | 2.64% | 38,545,540 |
| Nov 5, 2025 | 125.20 | 129.58 | 125.16 | 128.91 | 128.91 | -0.89% | 28,966,250 |
| Nov 4, 2025 | 134.80 | 134.88 | 128.88 | 130.07 | 130.07 | -2.30% | 32,812,510 |
| Nov 3, 2025 | 134.00 | 135.26 | 128.03 | 133.13 | 133.13 | -2.33% | 47,736,470 |
| Oct 31, 2025 | 148.01 | 149.00 | 136.30 | 136.30 | 136.30 | -10.33% | 70,786,080 |
| Oct 30, 2025 | 155.00 | 158.88 | 151.21 | 152.00 | 152.00 | -0.85% | 43,691,160 |
| Oct 29, 2025 | 149.00 | 155.50 | 149.00 | 153.30 | 153.30 | 2.64% | 32,729,920 |
| Oct 28, 2025 | 147.50 | 152.09 | 146.99 | 149.36 | 149.36 | -1.09% | 34,833,870 |
| Oct 27, 2025 | 153.00 | 153.46 | 146.11 | 151.01 | 151.01 | 3.40% | 54,398,470 |
| Oct 24, 2025 | 139.39 | 146.19 | 139.30 | 146.05 | 146.05 | 7.06% | 49,097,770 |
| Oct 23, 2025 | 135.88 | 137.20 | 132.33 | 136.42 | 136.42 | 0.04% | 22,303,870 |
| Oct 22, 2025 | 137.50 | 137.87 | 134.70 | 136.36 | 136.36 | -1.90% | 25,101,970 |
| Oct 21, 2025 | 136.30 | 140.44 | 135.30 | 139.00 | 138.80 | 2.85% | 35,121,870 |
| Oct 20, 2025 | 141.98 | 142.99 | 133.66 | 135.15 | 134.96 | -2.07% | 45,838,660 |