Montage Technology Co., Ltd. (SHA:688008)
China · Delayed Price · Currency is CNY 152.92
+3.56 (2.38%)
Oct 29, 2025, 2:20 PM CST
Montage Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 149.00 | 155.50 | 149.00 | 151.45 | - | 1.40% | 19,554,180 |
| Oct 28, 2025 | 147.50 | 152.09 | 146.99 | 149.36 | 149.36 | -1.09% | 34,833,876 |
| Oct 27, 2025 | 153.00 | 153.46 | 146.11 | 151.01 | 151.01 | 3.40% | 54,398,476 |
| Oct 24, 2025 | 139.39 | 146.19 | 139.30 | 146.05 | 146.05 | 7.06% | 49,097,771 |
| Oct 23, 2025 | 135.88 | 137.20 | 132.33 | 136.42 | 136.42 | 0.04% | 22,303,875 |
| Oct 22, 2025 | 137.50 | 137.87 | 134.70 | 136.36 | 136.36 | -1.90% | 25,101,972 |
| Oct 21, 2025 | 136.30 | 140.44 | 135.30 | 139.00 | 138.80 | 2.85% | 35,121,873 |
| Oct 20, 2025 | 141.98 | 142.99 | 133.66 | 135.15 | 134.96 | -2.07% | 45,838,667 |
| Oct 17, 2025 | 143.15 | 145.45 | 137.81 | 138.00 | 137.80 | -4.56% | 38,201,918 |
| Oct 16, 2025 | 143.50 | 151.00 | 143.20 | 144.60 | 144.39 | 0.03% | 40,264,866 |
| Oct 15, 2025 | 143.11 | 145.00 | 136.38 | 144.55 | 144.34 | -1.67% | 45,865,171 |
| Oct 14, 2025 | 151.24 | 155.90 | 143.77 | 147.00 | 146.79 | -0.71% | 51,426,901 |
| Oct 13, 2025 | 141.00 | 152.55 | 141.00 | 148.05 | 147.84 | -1.34% | 48,688,086 |
| Oct 10, 2025 | 154.00 | 159.00 | 148.55 | 150.06 | 149.84 | -4.47% | 53,632,206 |
| Oct 9, 2025 | 162.00 | 169.90 | 155.78 | 157.08 | 156.85 | 1.47% | 75,901,410 |
| Sep 30, 2025 | 145.80 | 157.97 | 142.50 | 154.80 | 154.58 | 7.76% | 59,384,622 |
| Sep 29, 2025 | 134.66 | 143.88 | 133.00 | 143.65 | 143.44 | 7.93% | 50,769,723 |
| Sep 26, 2025 | 135.60 | 139.45 | 133.01 | 133.10 | 132.91 | -2.56% | 37,983,323 |
| Sep 25, 2025 | 133.15 | 137.20 | 132.10 | 136.60 | 136.40 | 0.54% | 44,479,831 |
| Sep 24, 2025 | 125.00 | 139.99 | 124.00 | 135.86 | 135.66 | 7.56% | 78,176,977 |
| Sep 23, 2025 | 124.05 | 127.77 | 120.57 | 126.31 | 126.13 | 0.81% | 58,699,795 |
| Sep 22, 2025 | 120.18 | 126.44 | 120.11 | 125.29 | 125.11 | 3.90% | 55,863,877 |
| Sep 19, 2025 | 122.17 | 131.54 | 119.66 | 120.59 | 120.42 | 1.33% | 75,327,646 |
| Sep 18, 2025 | 119.52 | 124.55 | 116.57 | 119.01 | 118.84 | -0.08% | 62,531,463 |
| Sep 17, 2025 | 119.76 | 120.39 | 115.50 | 119.11 | 118.94 | -1.14% | 43,351,264 |
| Sep 16, 2025 | 118.00 | 124.55 | 117.09 | 120.48 | 120.31 | 2.83% | 54,284,336 |
| Sep 15, 2025 | 120.30 | 121.03 | 116.20 | 117.16 | 116.99 | -0.88% | 42,287,466 |
| Sep 12, 2025 | 117.40 | 122.89 | 116.02 | 118.20 | 118.03 | 0.68% | 66,354,639 |
| Sep 11, 2025 | 110.00 | 119.27 | 108.00 | 117.40 | 117.23 | 2.89% | 78,777,547 |
| Sep 10, 2025 | 109.00 | 117.54 | 108.02 | 114.10 | 113.94 | 5.70% | 58,552,099 |
| Sep 9, 2025 | 110.50 | 112.50 | 107.71 | 107.95 | 107.79 | -1.26% | 40,204,588 |
| Sep 8, 2025 | 110.00 | 112.59 | 108.04 | 109.33 | 109.17 | 0.85% | 45,988,310 |
| Sep 5, 2025 | 104.15 | 108.76 | 102.48 | 108.41 | 108.25 | 5.41% | 50,248,472 |
| Sep 4, 2025 | 112.75 | 112.98 | 101.10 | 102.85 | 102.70 | -8.57% | 67,162,780 |
| Sep 3, 2025 | 114.36 | 115.82 | 110.98 | 112.49 | 112.33 | -2.52% | 49,835,491 |
| Sep 2, 2025 | 124.55 | 127.18 | 114.01 | 115.40 | 115.23 | -7.10% | 70,348,241 |
| Sep 1, 2025 | 128.00 | 129.98 | 119.80 | 124.22 | 124.04 | 1.07% | 64,423,613 |
| Aug 29, 2025 | 115.15 | 124.68 | 111.00 | 122.90 | 122.72 | 4.60% | 70,332,022 |
| Aug 28, 2025 | 109.00 | 117.71 | 109.00 | 117.50 | 117.33 | 8.60% | 80,976,049 |
| Aug 27, 2025 | 103.20 | 115.87 | 102.86 | 108.20 | 108.04 | 4.44% | 78,187,592 |
| Aug 26, 2025 | 101.00 | 106.25 | 100.30 | 103.60 | 103.45 | 1.59% | 47,991,543 |
| Aug 25, 2025 | 102.87 | 106.59 | 99.61 | 101.98 | 101.83 | 2.90% | 74,715,233 |
| Aug 22, 2025 | 91.94 | 99.19 | 91.18 | 99.11 | 98.97 | 8.70% | 71,805,319 |
| Aug 21, 2025 | 92.88 | 94.94 | 90.81 | 91.18 | 91.05 | -1.81% | 36,857,017 |
| Aug 20, 2025 | 90.47 | 92.87 | 88.33 | 92.86 | 92.73 | 3.64% | 41,755,778 |
| Aug 19, 2025 | 92.33 | 93.07 | 89.50 | 89.60 | 89.47 | -2.32% | 35,089,728 |
| Aug 18, 2025 | 93.02 | 93.60 | 91.50 | 91.73 | 91.60 | -1.37% | 40,979,940 |
| Aug 15, 2025 | 89.96 | 93.28 | 89.95 | 93.00 | 92.87 | 4.56% | 37,618,989 |
| Aug 14, 2025 | 90.15 | 91.60 | 88.80 | 88.94 | 88.81 | -1.34% | 34,968,106 |
| Aug 13, 2025 | 90.74 | 91.10 | 89.60 | 90.15 | 90.02 | -0.01% | 26,583,673 |