Micro-Tech (Nanjing) Co.,Ltd (SHA:688029)
China · Delayed Price · Currency is CNY 83.00
-0.32 (-0.38%)
May 8, 2026, 3:00 PM CST
SHA:688029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 83.72 | 84.00 | 81.80 | 83.00 | 83.00 | -0.38% | 1,452,996 |
| May 7, 2026 | 83.88 | 84.47 | 82.77 | 83.32 | 83.32 | -0.10% | 1,675,733 |
| May 6, 2026 | 85.00 | 85.00 | 82.36 | 83.40 | 83.40 | -1.91% | 2,341,777 |
| Apr 30, 2026 | 83.44 | 85.49 | 82.79 | 85.02 | 85.02 | 1.38% | 2,674,048 |
| Apr 29, 2026 | 83.68 | 86.38 | 83.64 | 83.86 | 83.86 | -0.02% | 3,356,721 |
| Apr 28, 2026 | 77.78 | 84.84 | 76.60 | 83.88 | 83.88 | 10.70% | 6,840,332 |
| Apr 27, 2026 | 75.00 | 76.79 | 74.03 | 75.77 | 75.77 | 2.06% | 1,439,671 |
| Apr 24, 2026 | 74.50 | 75.19 | 74.12 | 74.24 | 74.24 | -0.62% | 861,474 |
| Apr 23, 2026 | 74.36 | 75.50 | 73.70 | 74.70 | 74.70 | 0.47% | 1,054,583 |
| Apr 22, 2026 | 71.70 | 74.81 | 71.70 | 74.35 | 74.35 | 2.54% | 1,092,683 |
| Apr 21, 2026 | 72.28 | 74.03 | 72.17 | 72.51 | 72.51 | -1.01% | 1,166,474 |
| Apr 20, 2026 | 73.47 | 73.96 | 72.43 | 73.25 | 73.25 | -0.39% | 1,213,634 |
| Apr 17, 2026 | 75.09 | 75.28 | 73.19 | 73.54 | 73.54 | -2.67% | 1,283,760 |
| Apr 16, 2026 | 75.41 | 75.77 | 74.52 | 75.56 | 75.56 | 0.48% | 785,205 |
| Apr 15, 2026 | 75.55 | 75.80 | 74.30 | 75.20 | 75.20 | - | 888,199 |
| Apr 14, 2026 | 75.35 | 75.80 | 73.20 | 75.20 | 75.20 | -0.01% | 2,291,339 |
| Apr 13, 2026 | 79.50 | 79.99 | 75.01 | 75.21 | 75.21 | -6.00% | 2,611,564 |
| Apr 10, 2026 | 76.35 | 80.28 | 76.35 | 80.01 | 80.01 | 4.51% | 2,467,741 |
| Apr 9, 2026 | 76.29 | 77.30 | 75.51 | 76.56 | 76.56 | 0.34% | 1,543,630 |
| Apr 8, 2026 | 75.59 | 76.35 | 74.91 | 76.30 | 76.30 | 2.33% | 1,781,884 |
| Apr 7, 2026 | 74.28 | 75.67 | 73.00 | 74.56 | 74.56 | 0.55% | 1,343,731 |
| Apr 3, 2026 | 74.90 | 75.26 | 73.80 | 74.15 | 74.15 | -1.41% | 1,574,723 |
| Apr 2, 2026 | 74.60 | 76.38 | 73.68 | 75.21 | 75.21 | 0.70% | 1,929,271 |
| Apr 1, 2026 | 73.48 | 75.06 | 72.50 | 74.69 | 74.69 | 3.49% | 2,572,710 |
| Mar 31, 2026 | 72.04 | 73.76 | 71.71 | 72.17 | 72.17 | 0.50% | 1,271,865 |
| Mar 30, 2026 | 71.99 | 72.88 | 71.11 | 71.81 | 71.81 | -1.06% | 1,311,578 |
| Mar 27, 2026 | 69.46 | 73.09 | 69.46 | 72.58 | 72.58 | 3.42% | 1,568,153 |
| Mar 26, 2026 | 72.01 | 72.49 | 70.10 | 70.18 | 70.18 | -2.60% | 1,071,321 |
| 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 |