Micro-Tech (Nanjing) Co.,Ltd (SHA:688029)
China · Delayed Price · Currency is CNY 71.91
+1.73 (2.47%)
Mar 27, 2026, 11:29 AM CST
SHA:688029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 72.01 | 72.49 | 70.11 | 70.25 | - | -2.50% | 898,726 |
| Mar 25, 2026 | 71.20 | 73.20 | 71.02 | 72.05 | 72.05 | 1.45% | 1,126,701 |
| Mar 24, 2026 | 68.16 | 71.27 | 68.16 | 71.02 | 71.02 | 5.21% | 2,066,528 |
| Mar 23, 2026 | 71.51 | 71.55 | 66.86 | 67.50 | 67.50 | -5.71% | 2,117,840 |
| Mar 20, 2026 | 72.00 | 72.98 | 71.50 | 71.59 | 71.59 | -0.47% | 1,082,983 |
| Mar 19, 2026 | 73.00 | 73.67 | 71.70 | 71.93 | 71.93 | -2.68% | 1,253,208 |
| Mar 18, 2026 | 73.50 | 74.28 | 73.01 | 73.91 | 73.91 | 0.82% | 768,223 |
| Mar 17, 2026 | 75.00 | 75.25 | 73.31 | 73.31 | 73.31 | -0.77% | 1,053,547 |
| Mar 16, 2026 | 73.48 | 74.88 | 73.30 | 73.88 | 73.88 | -0.22% | 1,026,222 |
| Mar 13, 2026 | 75.07 | 75.50 | 73.83 | 74.04 | 74.04 | -1.37% | 1,084,541 |
| Mar 12, 2026 | 76.00 | 76.00 | 74.60 | 75.07 | 75.07 | -1.22% | 866,094 |
| Mar 11, 2026 | 76.00 | 76.66 | 75.25 | 76.00 | 76.00 | -0.08% | 1,023,632 |
| Mar 10, 2026 | 76.34 | 76.34 | 75.00 | 76.06 | 76.06 | 0.08% | 1,362,923 |
| Mar 9, 2026 | 73.80 | 76.16 | 72.58 | 76.00 | 76.00 | 1.33% | 2,220,347 |
| Mar 6, 2026 | 73.56 | 75.18 | 73.53 | 75.00 | 75.00 | 1.96% | 1,449,856 |
| Mar 5, 2026 | 72.99 | 75.03 | 72.60 | 73.56 | 73.56 | 2.27% | 2,428,908 |
| Mar 4, 2026 | 71.80 | 73.46 | 71.50 | 71.93 | 71.93 | -0.51% | 1,785,470 |
| Mar 3, 2026 | 75.86 | 76.43 | 71.89 | 72.30 | 72.30 | -5.19% | 5,073,598 |
| Mar 2, 2026 | 80.00 | 80.00 | 75.34 | 76.26 | 76.26 | -7.60% | 4,890,810 |
| Feb 27, 2026 | 82.02 | 84.13 | 82.02 | 82.53 | 82.53 | -0.17% | 1,270,363 |
| Feb 26, 2026 | 82.37 | 82.98 | 81.62 | 82.67 | 82.67 | 0.67% | 1,668,472 |
| Feb 25, 2026 | 79.72 | 82.80 | 79.37 | 82.12 | 82.12 | 3.02% | 1,728,507 |
| Feb 24, 2026 | 80.27 | 80.27 | 78.37 | 79.71 | 79.71 | 0.56% | 1,153,390 |
| Feb 13, 2026 | 81.00 | 81.55 | 79.20 | 79.27 | 79.27 | -2.14% | 1,980,750 |
| Feb 12, 2026 | 82.34 | 83.45 | 80.88 | 81.00 | 81.00 | -2.37% | 1,537,422 |
| Feb 11, 2026 | 82.57 | 83.96 | 82.10 | 82.97 | 82.97 | 0.72% | 1,106,593 |
| Feb 10, 2026 | 81.45 | 83.28 | 81.21 | 82.38 | 82.38 | 0.65% | 1,382,361 |
| Feb 9, 2026 | 81.85 | 82.50 | 81.12 | 81.85 | 81.85 | 0.99% | 877,391 |
| Feb 6, 2026 | 81.04 | 82.30 | 80.00 | 81.05 | 81.05 | 0.06% | 1,304,073 |
| Feb 5, 2026 | 80.50 | 81.85 | 80.34 | 81.00 | 81.00 | 0.35% | 1,265,837 |
| Feb 4, 2026 | 79.86 | 81.23 | 79.03 | 80.72 | 80.72 | 1.08% | 1,653,497 |
| Feb 3, 2026 | 78.30 | 80.19 | 78.01 | 79.86 | 79.86 | 2.62% | 1,664,768 |
| Feb 2, 2026 | 79.00 | 80.12 | 77.50 | 77.82 | 77.82 | -2.33% | 2,141,196 |
| Jan 30, 2026 | 80.23 | 80.78 | 78.95 | 79.68 | 79.68 | -0.18% | 1,921,949 |
| Jan 29, 2026 | 79.87 | 81.43 | 78.94 | 79.82 | 79.82 | -0.10% | 1,731,559 |
| Jan 28, 2026 | 80.61 | 81.31 | 79.46 | 79.90 | 79.90 | -1.22% | 2,024,155 |
| Jan 27, 2026 | 81.25 | 81.88 | 79.00 | 80.89 | 80.89 | -0.44% | 2,202,721 |
| Jan 26, 2026 | 85.70 | 86.11 | 79.66 | 81.25 | 81.25 | -4.96% | 4,464,267 |
| Jan 23, 2026 | 84.62 | 85.85 | 84.61 | 85.49 | 85.49 | 1.05% | 2,222,187 |
| Jan 22, 2026 | 87.08 | 87.40 | 84.32 | 84.60 | 84.60 | -2.56% | 2,096,029 |
| Jan 21, 2026 | 87.00 | 88.60 | 86.45 | 86.82 | 86.82 | -0.46% | 1,385,293 |
| Jan 20, 2026 | 87.18 | 88.15 | 85.11 | 87.22 | 87.22 | 0.54% | 1,940,341 |
| Jan 19, 2026 | 86.98 | 88.94 | 86.55 | 86.75 | 86.75 | -0.54% | 1,481,193 |
| Jan 16, 2026 | 86.57 | 88.28 | 86.57 | 87.22 | 87.22 | 0.76% | 1,776,839 |
| Jan 15, 2026 | 85.51 | 86.85 | 85.51 | 86.56 | 86.56 | 0.41% | 1,476,552 |
| Jan 14, 2026 | 88.14 | 89.93 | 84.93 | 86.21 | 86.21 | -2.68% | 3,448,676 |
| Jan 13, 2026 | 87.50 | 89.65 | 87.15 | 88.58 | 88.58 | 1.82% | 3,232,389 |
| Jan 12, 2026 | 87.77 | 88.58 | 85.50 | 87.00 | 87.00 | -0.17% | 1,988,504 |
| Jan 9, 2026 | 86.93 | 87.75 | 85.80 | 87.15 | 87.15 | 0.31% | 2,161,185 |
| Jan 8, 2026 | 86.20 | 87.87 | 84.94 | 86.88 | 86.88 | 0.73% | 2,076,844 |