MGI Tech Co., Ltd. (SHA:688114)
China flag China · Delayed Price · Currency is CNY
71.03
-0.59 (-0.82%)
Last updated: Sep 1, 2025, 1:42 PM CST

MGI Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202572.2172.4770.0071.62--0.24%4,711,542
Aug 28, 202572.0073.2469.4071.79--0.98%6,412,576
Aug 27, 202575.4577.2372.5072.50--2.09%6,997,082
Aug 26, 202574.5876.3873.5274.05--0.34%5,416,070
Aug 25, 202574.0076.5072.2774.30--0.44%8,489,801
Aug 22, 202569.7076.2869.5274.63-6.61%8,314,554
Aug 21, 202569.9071.5369.4770.00-0.11%3,874,440
Aug 20, 202569.6070.2368.0069.92-0.46%4,481,889
Aug 19, 202571.1371.9969.5269.60--2.15%4,347,547
Aug 18, 202571.1071.3669.7671.13-0.04%4,762,264
Aug 15, 202567.8171.5067.6071.10-4.85%6,075,330
Aug 14, 202570.6871.6867.8167.81--3.43%4,375,336
Aug 13, 202571.5071.5069.9770.22--0.93%3,900,294
Aug 12, 202571.9472.8370.8070.88--1.91%3,847,555
Aug 11, 202569.6472.4068.8872.26-4.29%5,310,507
Aug 8, 202571.3071.8868.6969.29--2.33%5,226,631
Aug 7, 202568.0173.8067.9870.94-4.09%7,310,436
Aug 6, 202567.6268.6367.0268.15-0.58%3,478,701
Aug 5, 202568.5169.3567.1967.76--1.15%3,102,287
Aug 4, 202568.3868.9065.9068.55--0.65%5,060,588
Aug 1, 202568.4970.2267.1269.00-0.61%5,672,017
Jul 31, 202567.4769.6767.1868.58-1.30%5,292,134
Jul 30, 202570.1070.8966.9967.70--3.40%5,085,089
Jul 29, 202568.2170.5567.2970.08-3.27%5,196,779
Jul 28, 202568.7770.4667.4967.86--1.65%4,487,151
Jul 25, 202567.2869.9566.5069.00-3.39%6,651,003
Jul 24, 202564.9767.3364.8566.74-2.27%5,043,116
Jul 23, 202565.1866.8864.7565.26--0.17%4,077,203
Jul 22, 202565.3967.5064.8265.37--4,834,547
Jul 21, 202565.1165.5064.0465.37--0.12%4,258,422
Jul 18, 202566.9066.9064.1165.45--1.59%4,993,185
Jul 17, 202564.7067.3563.6866.51-2.35%5,854,951
Jul 16, 202564.0065.3063.5464.98-1.34%4,055,534
Jul 15, 202562.7564.7061.5164.12-2.18%4,619,786
Jul 14, 202563.7563.9862.1362.75--0.85%2,411,515
Jul 11, 202562.7463.9161.6263.29-0.89%2,906,530
Jul 10, 202562.6064.8861.9062.73-0.32%3,484,734
Jul 9, 202562.0563.3061.6062.53-0.72%2,296,727
Jul 8, 202561.2062.7560.9062.08-1.04%3,367,907
Jul 7, 202563.5063.8860.8261.44--3.20%4,480,025
Jul 4, 202563.1364.1662.5163.47-0.43%2,951,134
Jul 3, 202563.0063.6662.4063.20--0.05%2,189,019
Jul 2, 202563.5464.7963.0063.23--1.06%2,553,097
Jul 1, 202565.2365.2463.4463.91--1.42%2,901,638
Jun 30, 202564.9665.2763.6064.83-0.37%3,769,874
Jun 27, 202563.4166.4563.4164.59-1.64%4,414,775
Jun 26, 202564.8064.9762.6463.55--2.05%3,339,313
Jun 25, 202563.8665.2263.5064.88-1.71%3,713,365
Jun 24, 202563.1564.9063.1363.79-0.58%3,389,414
Jun 23, 202563.0164.7462.1063.42-1.07%3,225,852