Micro-Tech (Nanjing) Co.,Ltd (SHA:688029)
China · Delayed Price · Currency is CNY 72.65
-0.95 (-1.29%)
Sep 14, 2026, 3:00 PM CST
SHA:688029 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 73.33 | 73.36 | 70.60 | 72.65 | 72.65 | -1.29% | 2,681,181 |
| Sep 11, 2026 | 72.88 | 75.99 | 66.66 | 73.60 | 73.60 | 0.68% | 5,407,819 |
| Sep 10, 2026 | 76.88 | 76.88 | 72.71 | 73.10 | 73.10 | -4.69% | 2,032,778 |
| Sep 9, 2026 | 77.08 | 77.95 | 76.30 | 76.70 | 76.70 | -0.72% | 928,421 |
| Sep 8, 2026 | 76.49 | 77.96 | 75.66 | 77.26 | 77.26 | 0.93% | 1,226,428 |
| Sep 7, 2026 | 77.71 | 77.97 | 76.09 | 76.55 | 76.55 | -1.62% | 1,455,659 |
| Sep 4, 2026 | 77.77 | 80.09 | 77.60 | 77.81 | 77.81 | 0.34% | 2,025,037 |
| Sep 3, 2026 | 77.55 | 78.20 | 76.96 | 77.55 | 77.55 | - | 776,569 |
| Sep 2, 2026 | 78.09 | 79.90 | 76.81 | 77.55 | 77.55 | -1.54% | 1,455,973 |
| Sep 1, 2026 | 78.00 | 79.36 | 77.77 | 78.76 | 78.76 | 0.90% | 1,718,607 |
| Aug 31, 2026 | 77.89 | 79.00 | 77.08 | 78.06 | 78.06 | -0.05% | 1,920,059 |
| Aug 28, 2026 | 75.60 | 79.67 | 74.83 | 78.10 | 78.10 | 3.25% | 2,979,870 |
| Aug 27, 2026 | 74.55 | 80.10 | 73.90 | 75.64 | 75.64 | -1.77% | 4,423,455 |
| Aug 26, 2026 | 76.76 | 77.49 | 75.71 | 77.00 | 77.00 | 0.31% | 1,765,241 |
| Aug 25, 2026 | 73.80 | 77.01 | 73.30 | 76.76 | 76.76 | 3.94% | 2,870,810 |
| Aug 24, 2026 | 74.66 | 76.96 | 73.70 | 73.85 | 73.85 | -0.39% | 2,461,301 |
| Aug 21, 2026 | 75.00 | 77.12 | 73.61 | 74.14 | 74.14 | -1.96% | 2,740,673 |
| Aug 20, 2026 | 73.50 | 77.27 | 73.03 | 75.62 | 75.62 | 4.23% | 3,799,876 |
| Aug 19, 2026 | 72.80 | 73.60 | 71.70 | 72.55 | 72.55 | -0.83% | 1,983,083 |
| Aug 18, 2026 | 72.65 | 73.73 | 72.30 | 73.16 | 73.16 | -0.01% | 1,422,531 |
| Aug 17, 2026 | 74.32 | 74.64 | 71.80 | 73.17 | 73.17 | -1.30% | 2,134,276 |
| Aug 14, 2026 | 72.72 | 76.40 | 72.28 | 74.13 | 74.13 | 1.51% | 3,232,638 |
| Aug 13, 2026 | 70.79 | 75.12 | 70.08 | 73.03 | 73.03 | 3.44% | 4,518,777 |
| Aug 12, 2026 | 70.95 | 72.16 | 70.40 | 70.60 | 70.60 | -0.51% | 1,744,635 |
| Aug 11, 2026 | 72.84 | 73.77 | 70.84 | 70.96 | 70.96 | -2.59% | 3,084,580 |
| Aug 10, 2026 | 74.39 | 75.28 | 72.11 | 72.85 | 72.85 | -1.85% | 2,800,922 |
| Aug 7, 2026 | 70.80 | 74.60 | 70.08 | 74.22 | 74.22 | 4.83% | 2,890,268 |
| Aug 6, 2026 | 72.01 | 72.49 | 70.27 | 70.80 | 70.80 | -1.52% | 1,626,191 |
| Aug 5, 2026 | 72.00 | 72.78 | 71.65 | 71.89 | 71.89 | -0.08% | 1,350,976 |
| Aug 4, 2026 | 72.92 | 74.30 | 71.71 | 71.95 | 71.95 | -1.06% | 1,778,311 |
| Aug 3, 2026 | 72.61 | 73.75 | 72.25 | 72.72 | 72.72 | -0.23% | 1,158,827 |
| Jul 31, 2026 | 73.00 | 74.67 | 72.50 | 72.89 | 72.89 | -0.48% | 1,334,146 |
| Jul 30, 2026 | 72.91 | 75.10 | 71.98 | 73.24 | 73.24 | 0.45% | 1,920,777 |
| Jul 29, 2026 | 70.37 | 73.45 | 70.07 | 72.91 | 72.91 | 3.62% | 2,078,423 |
| Jul 28, 2026 | 71.50 | 71.98 | 69.92 | 70.36 | 70.36 | -2.88% | 1,769,921 |
| Jul 27, 2026 | 70.80 | 74.99 | 70.27 | 72.45 | 72.45 | 2.04% | 2,113,346 |
| Jul 24, 2026 | 74.53 | 74.59 | 71.00 | 71.00 | 71.00 | -5.18% | 1,878,375 |
| Jul 23, 2026 | 76.80 | 76.96 | 73.85 | 74.88 | 74.88 | -2.93% | 2,469,254 |
| Jul 22, 2026 | 75.46 | 77.62 | 75.10 | 77.14 | 77.14 | 1.50% | 3,198,708 |
| Jul 21, 2026 | 78.00 | 78.68 | 75.45 | 76.00 | 76.00 | -2.96% | 2,866,199 |
| Jul 20, 2026 | 74.00 | 78.69 | 74.00 | 78.32 | 78.32 | 5.14% | 2,697,922 |
| Jul 17, 2026 | 77.43 | 78.00 | 74.30 | 74.49 | 74.49 | -4.50% | 2,634,115 |
| Jul 16, 2026 | 78.56 | 78.97 | 76.51 | 78.00 | 78.00 | -1.23% | 2,253,585 |
| Jul 15, 2026 | 75.60 | 80.43 | 74.65 | 78.97 | 78.97 | 4.90% | 3,336,285 |
| Jul 14, 2026 | 74.68 | 76.73 | 74.26 | 75.28 | 75.28 | 0.19% | 1,918,863 |
| Jul 13, 2026 | 73.00 | 75.30 | 72.50 | 75.14 | 75.14 | 2.76% | 2,023,747 |
| Jul 10, 2026 | 73.28 | 74.99 | 72.18 | 73.12 | 73.12 | -0.67% | 1,980,870 |
| Jul 9, 2026 | 72.50 | 75.44 | 72.18 | 73.61 | 73.61 | 0.82% | 1,634,492 |
| Jul 8, 2026 | 76.00 | 77.27 | 73.00 | 73.01 | 73.01 | -5.14% | 2,185,992 |
| Jul 7, 2026 | 74.70 | 77.05 | 74.00 | 76.97 | 76.97 | 1.58% | 2,315,578 |