Montage Technology Co., Ltd. (SHA:688008)
China · Delayed Price · Currency is CNY 204.95
-8.05 (-3.78%)
Aug 31, 2026, 3:00 PM CST
Montage Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,159,030 |
| Aug 20, 2026 | 203.08 | 203.75 | 196.80 | 199.11 | 199.11 | -0.44% | 26,805,630 |
| Aug 19, 2026 | 208.01 | 210.81 | 198.00 | 200.00 | 200.00 | -8.26% | 51,063,760 |
| Aug 18, 2026 | 225.15 | 226.45 | 216.39 | 218.00 | 218.00 | -2.84% | 44,392,400 |
| Aug 17, 2026 | 213.00 | 224.37 | 210.33 | 224.37 | 224.37 | 5.88% | 51,651,690 |
| 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% | 47,777,530 |
| 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% | 43,876,770 |
| 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% | 47,252,280 |
| Jul 31, 2026 | 222.02 | 223.00 | 204.60 | 204.90 | 204.90 | 4.13% | 65,670,930 |
| Jul 30, 2026 | 205.00 | 210.77 | 194.53 | 196.78 | 196.78 | -5.17% | 58,750,070 |
| Jul 29, 2026 | 207.00 | 211.30 | 191.80 | 207.50 | 207.50 | 0.90% | 63,623,510 |
| 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 |
| Jul 10, 2026 | 291.51 | 297.96 | 267.99 | 268.06 | 267.55 | -6.21% | 83,099,251 |
| Jul 9, 2026 | 254.10 | 285.80 | 253.01 | 285.80 | 285.26 | 15.64% | 82,193,197 |
| Jul 8, 2026 | 256.00 | 260.12 | 240.01 | 247.15 | 246.68 | -2.39% | 51,146,353 |
| Jul 7, 2026 | 259.70 | 265.78 | 248.25 | 253.20 | 252.72 | -5.76% | 60,720,500 |
| Jul 6, 2026 | 277.00 | 277.77 | 252.85 | 268.68 | 268.17 | 0.70% | 63,346,502 |
| Jul 3, 2026 | 262.15 | 280.79 | 255.76 | 266.80 | 266.29 | -0.87% | 72,375,010 |
| Jul 2, 2026 | 294.98 | 298.56 | 268.78 | 269.15 | 268.64 | -14.80% | 89,976,408 |
| Jul 1, 2026 | 312.21 | 332.90 | 300.00 | 315.89 | 315.29 | 1.93% | 88,664,792 |
| Jun 30, 2026 | 296.66 | 313.13 | 290.01 | 309.90 | 309.31 | 4.67% | 89,911,757 |
| Jun 29, 2026 | 262.00 | 296.66 | 262.00 | 296.06 | 295.50 | 13.08% | 106,726,292 |
| Jun 26, 2026 | 272.51 | 276.97 | 257.02 | 261.82 | 261.32 | -6.21% | 75,500,192 |
| Jun 25, 2026 | 277.50 | 284.99 | 268.00 | 279.16 | 278.63 | 4.75% | 91,301,216 |
| Jun 24, 2026 | 256.00 | 266.50 | 253.66 | 266.49 | 265.99 | 3.29% | 63,591,465 |
| Jun 23, 2026 | 275.01 | 278.00 | 255.55 | 258.00 | 257.51 | -7.87% | 77,489,904 |