Montage Technology Co., Ltd. (SHA:688008)
China · Delayed Price · Currency is CNY 219.60
+29.66 (15.62%)
Jul 21, 2026, 3:00 PM CST
Montage Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 197.77 | 197.83 | 181.00 | 190.68 | - | 0.39% | 29,105,964 |
| Jul 20, 2026 | 195.00 | 198.00 | 180.25 | 189.94 | 189.94 | 3.45% | 77,142,386 |
| Jul 17, 2026 | 205.01 | 207.88 | 182.36 | 183.60 | 183.60 | -13.04% | 97,688,828 |
| Jul 16, 2026 | 233.03 | 241.38 | 204.12 | 211.13 | 211.13 | -16.44% | 116,007,900 |
| Jul 15, 2026 | 273.09 | 275.00 | 252.68 | 252.68 | 252.68 | -6.41% | 53,509,060 |
| Jul 14, 2026 | 252.79 | 270.00 | 248.30 | 270.00 | 270.00 | 6.81% | 63,614,200 |
| Jul 13, 2026 | 263.00 | 273.99 | 250.55 | 252.79 | 252.79 | -5.70% | 56,803,520 |
| Jul 10, 2026 | 291.51 | 297.96 | 267.99 | 268.06 | 268.06 | -6.21% | 83,099,250 |
| Jul 9, 2026 | 254.10 | 285.80 | 253.01 | 285.80 | 285.80 | 15.64% | 82,193,190 |
| Jul 8, 2026 | 256.00 | 260.12 | 240.01 | 247.15 | 247.15 | -2.39% | 51,146,353 |
| Jul 7, 2026 | 259.70 | 265.78 | 248.25 | 253.20 | 253.20 | -5.76% | 60,720,500 |
| Jul 6, 2026 | 277.00 | 277.77 | 252.85 | 268.68 | 268.68 | 0.70% | 63,346,502 |
| Jul 3, 2026 | 262.15 | 280.79 | 255.76 | 266.80 | 266.80 | -0.87% | 72,375,010 |
| Jul 2, 2026 | 294.98 | 298.56 | 268.78 | 269.15 | 269.15 | -14.80% | 89,976,408 |
| Jul 1, 2026 | 312.21 | 332.90 | 300.00 | 315.89 | 315.89 | 1.93% | 88,664,790 |
| Jun 30, 2026 | 296.66 | 313.13 | 290.01 | 309.90 | 309.90 | 4.67% | 89,911,750 |
| Jun 29, 2026 | 262.00 | 296.66 | 262.00 | 296.06 | 296.06 | 13.08% | 106,726,292 |
| Jun 26, 2026 | 272.51 | 276.97 | 257.02 | 261.82 | 261.82 | -6.21% | 75,500,190 |
| Jun 25, 2026 | 277.50 | 284.99 | 268.00 | 279.16 | 279.16 | 4.75% | 91,301,216 |
| Jun 24, 2026 | 256.00 | 266.50 | 253.66 | 266.49 | 266.49 | 3.29% | 63,591,460 |
| Jun 23, 2026 | 275.01 | 278.00 | 255.55 | 258.00 | 258.00 | -7.87% | 77,489,904 |
| Jun 22, 2026 | 276.00 | 285.00 | 269.00 | 280.05 | 280.05 | 3.76% | 79,552,820 |
| Jun 18, 2026 | 260.00 | 275.28 | 258.01 | 269.90 | 269.90 | 2.82% | 81,571,690 |
| Jun 17, 2026 | 238.87 | 262.65 | 238.09 | 262.50 | 262.50 | 7.51% | 74,150,670 |
| Jun 16, 2026 | 243.21 | 247.16 | 238.71 | 244.17 | 244.17 | 1.70% | 53,836,174 |
| Jun 15, 2026 | 230.22 | 240.18 | 223.33 | 240.10 | 240.10 | 6.77% | 53,736,160 |
| Jun 12, 2026 | 243.99 | 245.00 | 223.70 | 224.88 | 224.88 | -1.67% | 63,745,410 |
| Jun 11, 2026 | 231.00 | 234.63 | 224.72 | 228.70 | 228.70 | -1.00% | 42,983,718 |
| Jun 10, 2026 | 233.16 | 239.56 | 228.60 | 231.00 | 231.00 | -2.28% | 42,964,160 |
| Jun 9, 2026 | 233.58 | 239.16 | 228.85 | 236.40 | 236.40 | 5.39% | 52,824,420 |
| Jun 8, 2026 | 221.00 | 232.19 | 221.00 | 224.31 | 224.31 | -6.30% | 60,937,290 |
| Jun 5, 2026 | 249.98 | 254.56 | 237.61 | 239.39 | 239.39 | -7.81% | 69,240,750 |
| Jun 4, 2026 | 248.50 | 265.00 | 248.01 | 259.67 | 259.67 | 2.27% | 65,095,100 |
| Jun 3, 2026 | 248.25 | 265.11 | 245.11 | 253.90 | 253.90 | 7.13% | 91,317,380 |
| Jun 2, 2026 | 236.04 | 242.30 | 224.95 | 237.00 | 237.00 | 2.02% | 66,631,080 |
| Jun 1, 2026 | 250.88 | 252.80 | 232.12 | 232.30 | 232.30 | -8.18% | 71,986,270 |
| May 29, 2026 | 265.30 | 272.00 | 248.80 | 253.00 | 253.00 | -3.06% | 73,056,200 |
| May 28, 2026 | 260.00 | 263.85 | 253.23 | 260.98 | 260.98 | -1.70% | 62,409,070 |
| May 27, 2026 | 284.99 | 288.79 | 263.88 | 265.50 | 265.50 | -2.49% | 76,621,430 |
| May 26, 2026 | 286.00 | 286.00 | 265.55 | 272.29 | 272.29 | -4.15% | 78,922,270 |
| May 25, 2026 | 267.00 | 285.68 | 262.50 | 284.08 | 284.08 | 4.51% | 89,425,210 |
| May 22, 2026 | 272.88 | 276.74 | 262.01 | 271.83 | 271.83 | 3.68% | 78,546,603 |
| May 21, 2026 | 274.80 | 287.34 | 261.00 | 262.17 | 262.17 | 1.89% | 112,004,300 |
| May 20, 2026 | 247.12 | 261.98 | 247.11 | 257.30 | 257.30 | 4.12% | 74,790,170 |
| May 19, 2026 | 239.05 | 249.60 | 233.08 | 247.11 | 247.11 | -0.35% | 69,032,230 |
| May 18, 2026 | 247.20 | 258.88 | 243.55 | 247.99 | 247.99 | - | 78,979,110 |
| May 15, 2026 | 265.00 | 272.00 | 242.63 | 247.98 | 247.98 | -6.45% | 114,528,600 |
| May 14, 2026 | 280.00 | 282.00 | 262.97 | 265.08 | 265.08 | 2.43% | 107,668,800 |
| May 13, 2026 | 233.00 | 258.80 | 233.00 | 258.80 | 258.80 | 7.52% | 84,875,400 |
| May 12, 2026 | 240.85 | 245.74 | 231.08 | 240.70 | 240.70 | -3.42% | 97,418,900 |