Montage Technology Co., Ltd. (SHA:688008)
China · Delayed Price · Currency is CNY 209.93
+7.40 (3.65%)
Sep 21, 2026, 9:36 AM CST
Montage Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 199.97 | 205.50 | 198.00 | 202.53 | 202.53 | 4.22% | 39,985,900 |
| Sep 17, 2026 | 197.94 | 201.00 | 193.30 | 194.33 | 194.33 | -2.78% | 26,959,283 |
| Sep 16, 2026 | 188.30 | 200.46 | 187.38 | 199.89 | 199.89 | 6.42% | 35,064,294 |
| Sep 15, 2026 | 183.21 | 191.60 | 183.21 | 187.83 | 187.83 | 1.72% | 24,311,840 |
| Sep 14, 2026 | 186.98 | 188.33 | 184.00 | 184.65 | 184.65 | -3.81% | 22,246,309 |
| Sep 11, 2026 | 190.01 | 192.78 | 187.30 | 191.96 | 191.96 | -1.73% | 27,798,040 |
| Sep 10, 2026 | 194.33 | 199.00 | 192.66 | 195.33 | 195.33 | 0.02% | 18,633,453 |
| Sep 9, 2026 | 199.90 | 199.96 | 194.00 | 195.30 | 195.30 | -0.18% | 18,801,829 |
| Sep 8, 2026 | 197.82 | 201.29 | 193.51 | 195.65 | 195.65 | -1.10% | 27,308,684 |
| Sep 7, 2026 | 194.88 | 198.60 | 192.71 | 197.82 | 197.82 | 5.39% | 38,159,931 |
| Sep 4, 2026 | 193.00 | 195.98 | 185.80 | 187.70 | 187.70 | -1.22% | 31,685,760 |
| Sep 3, 2026 | 195.99 | 196.33 | 188.94 | 190.01 | 190.01 | -1.60% | 24,663,034 |
| Sep 2, 2026 | 194.39 | 196.34 | 190.18 | 193.10 | 193.10 | -2.65% | 24,939,690 |
| Sep 1, 2026 | 204.00 | 204.36 | 196.69 | 198.35 | 198.35 | -3.22% | 26,112,036 |
| Aug 31, 2026 | 204.30 | 207.00 | 198.50 | 204.95 | 204.95 | -3.78% | 44,826,192 |
| Aug 28, 2026 | 217.01 | 221.49 | 213.00 | 213.00 | 213.00 | -3.72% | 38,972,743 |
| Aug 27, 2026 | 205.00 | 221.96 | 202.79 | 221.22 | 221.22 | 10.06% | 67,268,834 |
| Aug 26, 2026 | 197.00 | 202.03 | 191.15 | 201.00 | 201.00 | 3.38% | 30,246,797 |
| Aug 25, 2026 | 189.48 | 196.16 | 186.50 | 194.42 | 194.42 | 1.35% | 23,709,426 |
| Aug 24, 2026 | 200.57 | 200.59 | 188.06 | 191.83 | 191.83 | -4.35% | 33,363,961 |
| Aug 21, 2026 | 200.22 | 204.18 | 199.11 | 200.55 | 200.55 | 0.72% | 21,159,032 |
| Aug 20, 2026 | 203.08 | 203.75 | 196.80 | 199.11 | 199.11 | -0.44% | 26,805,638 |
| Aug 19, 2026 | 208.01 | 210.81 | 198.00 | 200.00 | 200.00 | -8.26% | 51,063,762 |
| Aug 18, 2026 | 225.15 | 226.45 | 216.39 | 218.00 | 218.00 | -2.84% | 44,392,405 |
| Aug 17, 2026 | 213.00 | 224.37 | 210.33 | 224.37 | 224.37 | 5.88% | 51,651,699 |
| Aug 14, 2026 | 215.00 | 216.68 | 209.88 | 211.91 | 211.91 | 0.80% | 31,352,510 |
| Aug 13, 2026 | 221.80 | 225.30 | 210.12 | 210.22 | 210.22 | -2.42% | 47,777,534 |
| Aug 12, 2026 | 209.10 | 217.22 | 207.58 | 215.43 | 215.43 | 4.22% | 44,223,807 |
| Aug 11, 2026 | 203.55 | 214.40 | 202.85 | 206.70 | 206.70 | -0.11% | 36,166,553 |
| Aug 10, 2026 | 215.52 | 217.00 | 203.60 | 206.92 | 206.92 | -3.99% | 43,876,772 |
| Aug 7, 2026 | 207.05 | 217.47 | 205.00 | 215.52 | 215.52 | 3.44% | 52,072,839 |
| Aug 6, 2026 | 203.80 | 213.30 | 202.00 | 208.36 | 208.36 | -1.72% | 48,197,830 |
| Aug 5, 2026 | 200.50 | 216.10 | 200.42 | 212.00 | 212.00 | 4.31% | 57,907,518 |
| Aug 4, 2026 | 194.00 | 204.98 | 191.00 | 203.25 | 203.25 | 7.01% | 49,354,833 |
| Aug 3, 2026 | 201.00 | 203.58 | 189.78 | 189.94 | 189.94 | -7.30% | 47,252,286 |
| Jul 31, 2026 | 222.02 | 223.00 | 204.60 | 204.90 | 204.90 | 4.13% | 65,670,933 |
| Jul 30, 2026 | 205.00 | 210.77 | 194.53 | 196.78 | 196.78 | -5.17% | 58,750,078 |
| Jul 29, 2026 | 207.00 | 211.30 | 191.80 | 207.50 | 207.50 | 0.90% | 63,623,517 |
| Jul 28, 2026 | 215.00 | 221.96 | 203.99 | 206.04 | 205.65 | -9.41% | 62,204,073 |
| Jul 27, 2026 | 234.00 | 234.00 | 214.01 | 227.45 | 227.02 | -2.66% | 58,368,485 |
| Jul 24, 2026 | 224.00 | 237.40 | 223.00 | 233.66 | 233.22 | 3.62% | 59,450,624 |
| Jul 23, 2026 | 228.45 | 230.98 | 220.30 | 225.50 | 225.07 | 1.12% | 49,001,965 |
| Jul 22, 2026 | 218.00 | 239.00 | 215.00 | 223.00 | 222.58 | 1.55% | 90,288,829 |
| Jul 21, 2026 | 197.77 | 220.60 | 181.00 | 219.60 | 219.18 | 15.62% | 92,938,640 |
| Jul 20, 2026 | 195.00 | 198.00 | 180.25 | 189.94 | 189.58 | 3.45% | 77,142,386 |
| Jul 17, 2026 | 205.01 | 207.88 | 182.36 | 183.60 | 183.25 | -13.04% | 97,688,828 |
| Jul 16, 2026 | 233.03 | 241.38 | 204.12 | 211.13 | 210.73 | -16.44% | 116,007,957 |
| Jul 15, 2026 | 273.09 | 275.00 | 252.68 | 252.68 | 252.20 | -6.41% | 53,509,066 |
| Jul 14, 2026 | 252.79 | 270.00 | 248.30 | 270.00 | 269.49 | 6.81% | 63,614,209 |
| Jul 13, 2026 | 263.00 | 273.99 | 250.55 | 252.79 | 252.31 | -5.70% | 56,803,521 |