Micro-Tech (Nanjing) Co.,Ltd (SHA:688029)
China · Delayed Price · Currency is CNY 92.85
-0.27 (-0.29%)
Aug 22, 2025, 3:00 PM CST
SHA:688029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 93.46 | 93.79 | 92.27 | 92.85 | 92.85 | -0.29% | 2,852,320 |
| Aug 21, 2025 | 94.20 | 95.87 | 92.28 | 93.12 | 93.12 | -1.95% | 4,281,128 |
| Aug 20, 2025 | 92.60 | 96.22 | 92.29 | 94.97 | 94.97 | 1.80% | 3,952,221 |
| Aug 19, 2025 | 95.41 | 96.49 | 93.00 | 93.29 | 93.29 | -2.14% | 4,187,075 |
| Aug 18, 2025 | 95.01 | 98.90 | 94.60 | 95.33 | 95.33 | -2.64% | 6,333,507 |
| Aug 15, 2025 | 95.00 | 101.61 | 94.29 | 97.91 | 97.91 | 3.12% | 5,796,065 |
| Aug 14, 2025 | 97.98 | 99.30 | 93.40 | 94.95 | 94.95 | -2.96% | 5,009,539 |
| Aug 13, 2025 | 96.10 | 98.60 | 95.59 | 97.85 | 97.85 | 2.10% | 6,543,688 |
| Aug 12, 2025 | 92.85 | 99.01 | 92.60 | 95.84 | 95.84 | 3.73% | 7,736,220 |
| Aug 11, 2025 | 84.31 | 93.69 | 84.27 | 92.39 | 92.39 | 9.34% | 7,351,044 |
| Aug 8, 2025 | 86.60 | 87.22 | 84.12 | 84.50 | 84.50 | -2.65% | 4,266,512 |
| Aug 7, 2025 | 86.66 | 89.55 | 85.86 | 86.80 | 86.80 | -0.23% | 3,311,398 |
| Aug 6, 2025 | 86.20 | 87.15 | 85.06 | 87.00 | 87.00 | 0.47% | 2,759,427 |
| Aug 5, 2025 | 88.01 | 88.60 | 85.64 | 86.59 | 86.59 | -2.70% | 4,141,684 |
| Aug 4, 2025 | 83.80 | 90.28 | 83.24 | 88.99 | 88.99 | 5.93% | 8,946,888 |
| Aug 1, 2025 | 82.60 | 85.60 | 81.80 | 84.01 | 84.01 | 1.46% | 3,761,532 |
| Jul 31, 2025 | 85.00 | 85.55 | 82.22 | 82.80 | 82.80 | -2.47% | 4,590,953 |
| Jul 30, 2025 | 84.02 | 86.00 | 83.44 | 84.90 | 84.90 | 0.98% | 4,999,463 |
| Jul 29, 2025 | 85.20 | 85.56 | 83.30 | 84.08 | 84.08 | -1.27% | 5,612,234 |
| Jul 28, 2025 | 87.01 | 88.00 | 84.21 | 85.16 | 85.16 | -2.14% | 5,865,666 |
| Jul 25, 2025 | 79.53 | 90.45 | 79.53 | 87.02 | 87.02 | 11.76% | 10,097,215 |
| Jul 24, 2025 | 76.70 | 78.62 | 75.65 | 77.86 | 77.86 | 1.43% | 3,361,329 |
| Jul 23, 2025 | 75.60 | 77.72 | 75.42 | 76.76 | 76.76 | 1.08% | 2,178,012 |
| Jul 22, 2025 | 76.63 | 78.18 | 75.50 | 75.94 | 75.94 | -1.89% | 2,965,939 |
| Jul 21, 2025 | 76.66 | 78.22 | 76.09 | 77.40 | 77.40 | 0.42% | 2,272,842 |
| Jul 18, 2025 | 76.20 | 77.46 | 75.40 | 77.08 | 77.08 | 1.09% | 2,250,924 |
| Jul 17, 2025 | 73.44 | 76.81 | 72.88 | 76.25 | 76.25 | 4.45% | 3,457,503 |
| Jul 16, 2025 | 70.26 | 74.80 | 69.91 | 73.00 | 73.00 | 3.90% | 3,134,890 |
| Jul 15, 2025 | 68.99 | 70.57 | 68.90 | 70.26 | 70.26 | 1.80% | 1,481,391 |
| Jul 14, 2025 | 70.20 | 70.64 | 68.80 | 69.02 | 69.02 | -1.68% | 1,322,910 |
| Jul 11, 2025 | 69.87 | 70.82 | 69.61 | 70.20 | 70.20 | 0.41% | 1,389,275 |
| Jul 10, 2025 | 69.79 | 70.46 | 69.21 | 69.91 | 69.91 | 0.20% | 1,550,594 |
| Jul 9, 2025 | 70.82 | 71.17 | 69.00 | 69.77 | 69.77 | -2.05% | 2,877,660 |
| Jul 8, 2025 | 70.44 | 71.88 | 69.80 | 71.23 | 71.23 | 0.92% | 2,052,553 |
| Jul 7, 2025 | 71.00 | 71.80 | 69.59 | 70.58 | 70.58 | 0.09% | 1,985,637 |
| Jul 4, 2025 | 68.49 | 71.35 | 68.20 | 70.52 | 70.52 | 3.46% | 2,900,934 |
| Jul 3, 2025 | 68.51 | 69.00 | 67.67 | 68.16 | 68.16 | -0.76% | 1,699,519 |
| Jul 2, 2025 | 69.50 | 70.30 | 68.48 | 68.68 | 68.68 | -1.38% | 1,385,195 |
| Jul 1, 2025 | 67.28 | 70.75 | 67.16 | 69.64 | 69.64 | 3.09% | 2,687,269 |
| Jun 30, 2025 | 67.00 | 67.68 | 66.20 | 67.55 | 67.55 | 0.54% | 1,254,685 |
| Jun 27, 2025 | 66.66 | 67.47 | 66.50 | 67.19 | 67.19 | 0.39% | 1,299,620 |
| Jun 26, 2025 | 65.80 | 67.31 | 65.12 | 66.93 | 66.93 | 2.18% | 2,105,850 |
| Jun 25, 2025 | 65.20 | 66.15 | 64.00 | 65.50 | 65.50 | 0.34% | 1,338,761 |
| Jun 24, 2025 | 64.11 | 65.56 | 63.85 | 65.28 | 65.28 | 0.28% | 1,210,637 |
| Jun 23, 2025 | 64.68 | 65.50 | 64.00 | 65.10 | 64.10 | 1.02% | 1,328,492 |
| Jun 20, 2025 | 63.43 | 64.68 | 63.11 | 64.44 | 63.45 | 1.72% | 1,456,704 |
| Jun 19, 2025 | 64.37 | 64.69 | 62.90 | 63.35 | 62.38 | -1.58% | 1,964,358 |
| Jun 18, 2025 | 65.91 | 66.30 | 64.20 | 64.37 | 63.38 | -2.38% | 1,402,289 |
| Jun 17, 2025 | 66.00 | 67.29 | 65.66 | 65.94 | 64.93 | 0.33% | 1,197,932 |
| Jun 16, 2025 | 66.85 | 67.68 | 65.68 | 65.72 | 64.71 | -2.30% | 1,575,512 |