Montage Technology Co., Ltd. (SHA:688008)
China · Delayed Price · Currency is CNY 158.30
-8.49 (-5.09%)
Oct 30, 2026, 3:00 PM CST
Montage Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 161.90 | 167.27 | 157.72 | 158.30 | 158.30 | -5.09% | 33,759,035 |
| Oct 29, 2026 | 175.00 | 175.00 | 164.39 | 166.79 | 166.79 | -4.53% | 30,344,016 |
| Oct 28, 2026 | 172.72 | 177.20 | 168.06 | 174.70 | 174.70 | 6.20% | 32,950,108 |
| Oct 27, 2026 | 171.52 | 172.56 | 164.10 | 164.50 | 164.50 | -1.78% | 21,996,290 |
| Oct 26, 2026 | 179.09 | 179.09 | 165.88 | 167.48 | 167.48 | -6.96% | 36,573,454 |
| Oct 23, 2026 | 172.88 | 181.88 | 166.91 | 180.00 | 180.00 | 2.78% | 44,505,300 |
| Oct 22, 2026 | 177.00 | 180.13 | 174.74 | 175.33 | 175.13 | -1.69% | 32,429,698 |
| Oct 21, 2026 | 174.42 | 181.19 | 173.80 | 178.34 | 178.14 | 5.36% | 31,894,934 |
| Oct 20, 2026 | 165.26 | 171.11 | 164.02 | 169.27 | 169.08 | 2.43% | 24,597,313 |
| Oct 19, 2026 | 169.01 | 170.49 | 164.60 | 165.25 | 165.06 | -2.33% | 24,167,787 |
| Oct 16, 2026 | 166.26 | 173.38 | 165.66 | 169.20 | 169.01 | 3.80% | 35,886,794 |
| Oct 15, 2026 | 157.65 | 164.66 | 157.65 | 163.00 | 162.81 | -6.21% | 50,200,317 |
| Oct 14, 2026 | 183.27 | 184.00 | 173.79 | 173.80 | 173.60 | -5.95% | 28,758,133 |
| Oct 13, 2026 | 182.80 | 187.97 | 177.60 | 184.80 | 184.59 | -3.67% | 35,212,012 |
| Oct 12, 2026 | 194.00 | 199.30 | 191.51 | 191.84 | 191.62 | -2.91% | 21,917,908 |
| Oct 9, 2026 | 191.99 | 199.30 | 188.57 | 197.60 | 197.37 | 0.30% | 34,991,976 |
| Oct 8, 2026 | 203.00 | 208.14 | 195.11 | 197.01 | 196.79 | -2.62% | 33,576,653 |
| Sep 30, 2026 | 212.99 | 214.50 | 201.30 | 202.31 | 202.08 | -4.84% | 26,524,480 |
| Sep 29, 2026 | 205.00 | 215.50 | 204.70 | 212.60 | 212.36 | 1.92% | 28,682,211 |
| Sep 28, 2026 | 212.50 | 213.94 | 205.00 | 208.60 | 208.36 | -2.75% | 33,504,312 |
| Sep 24, 2026 | 222.06 | 222.06 | 214.36 | 214.50 | 214.26 | -3.97% | 25,974,047 |
| Sep 23, 2026 | 225.50 | 230.00 | 223.00 | 223.37 | 223.12 | 0.69% | 35,364,117 |
| Sep 22, 2026 | 230.00 | 233.19 | 220.69 | 221.83 | 221.58 | 5.58% | 74,751,149 |
| Sep 21, 2026 | 210.00 | 212.88 | 206.85 | 210.10 | 209.86 | 3.74% | 38,039,758 |
| Sep 18, 2026 | 199.97 | 205.50 | 198.00 | 202.53 | 202.30 | 4.22% | 39,985,900 |
| Sep 17, 2026 | 197.94 | 201.00 | 193.30 | 194.33 | 194.11 | -2.78% | 26,959,283 |
| Sep 16, 2026 | 188.30 | 200.46 | 187.38 | 199.89 | 199.66 | 6.42% | 35,064,294 |
| Sep 15, 2026 | 183.21 | 191.60 | 183.21 | 187.83 | 187.62 | 1.72% | 24,311,840 |
| Sep 14, 2026 | 186.98 | 188.33 | 184.00 | 184.65 | 184.44 | -3.81% | 22,246,309 |
| Sep 11, 2026 | 190.01 | 192.78 | 187.30 | 191.96 | 191.74 | -1.73% | 27,798,040 |
| Sep 10, 2026 | 194.33 | 199.00 | 192.66 | 195.33 | 195.11 | 0.02% | 18,633,453 |
| Sep 9, 2026 | 199.90 | 199.96 | 194.00 | 195.30 | 195.08 | -0.18% | 18,801,829 |
| Sep 8, 2026 | 197.82 | 201.29 | 193.51 | 195.65 | 195.43 | -1.10% | 27,308,684 |
| Sep 7, 2026 | 194.88 | 198.60 | 192.71 | 197.82 | 197.59 | 5.39% | 38,159,931 |
| Sep 4, 2026 | 193.00 | 195.98 | 185.80 | 187.70 | 187.49 | -1.22% | 31,685,760 |
| Sep 3, 2026 | 195.99 | 196.33 | 188.94 | 190.01 | 189.79 | -1.60% | 24,663,034 |
| Sep 2, 2026 | 194.39 | 196.34 | 190.18 | 193.10 | 192.88 | -2.65% | 24,939,690 |
| Sep 1, 2026 | 204.00 | 204.36 | 196.69 | 198.35 | 198.12 | -3.22% | 26,112,036 |
| Aug 31, 2026 | 204.30 | 207.00 | 198.50 | 204.95 | 204.72 | -3.78% | 44,826,192 |
| Aug 28, 2026 | 217.01 | 221.49 | 213.00 | 213.00 | 212.76 | -3.72% | 38,972,743 |
| Aug 27, 2026 | 205.00 | 221.96 | 202.79 | 221.22 | 220.97 | 10.06% | 67,268,834 |
| Aug 26, 2026 | 197.00 | 202.03 | 191.15 | 201.00 | 200.77 | 3.38% | 30,246,797 |
| Aug 25, 2026 | 189.48 | 196.16 | 186.50 | 194.42 | 194.20 | 1.35% | 23,709,426 |
| Aug 24, 2026 | 200.57 | 200.59 | 188.06 | 191.83 | 191.61 | -4.35% | 33,363,961 |
| Aug 21, 2026 | 200.22 | 204.18 | 199.11 | 200.55 | 200.32 | 0.72% | 21,159,032 |
| Aug 20, 2026 | 203.08 | 203.75 | 196.80 | 199.11 | 198.88 | -0.45% | 26,805,638 |
| Aug 19, 2026 | 208.01 | 210.81 | 198.00 | 200.00 | 199.77 | -8.26% | 51,063,762 |
| Aug 18, 2026 | 225.15 | 226.45 | 216.39 | 218.00 | 217.75 | -2.84% | 44,392,405 |
| Aug 17, 2026 | 213.00 | 224.37 | 210.33 | 224.37 | 224.11 | 5.88% | 51,651,699 |
| Aug 14, 2026 | 215.00 | 216.68 | 209.88 | 211.91 | 211.67 | 0.80% | 31,352,510 |