MGI Tech Co., Ltd. (SHA:688114)
China flag China · Delayed Price · Currency is CNY
67.10
-0.83 (-1.22%)
At close: Sep 26, 2025

MGI Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202567.1568.6866.7367.9367.931.16%2,969,255
Sep 24, 202565.9767.2565.2167.1567.151.88%2,913,797
Sep 23, 202567.0668.1664.7065.9165.91-2.01%3,662,430
Sep 22, 202566.9067.8266.2467.2667.260.33%2,869,303
Sep 19, 202568.8671.4067.0067.0467.04-1.74%5,830,098
Sep 18, 202568.9070.4067.4768.2368.23-1.33%4,597,106
Sep 17, 202570.4070.5068.8569.1569.15-1.78%2,923,963
Sep 16, 202570.3170.9368.7870.4070.400.27%3,333,167
Sep 15, 202571.6071.8069.4270.2170.21-1.67%4,447,576
Sep 12, 202570.5174.2170.4171.4071.401.71%7,227,636
Sep 11, 202568.0070.3767.3670.2070.202.32%3,996,329
Sep 10, 202569.6069.9068.5068.6168.61-1.28%2,750,352
Sep 9, 202571.6371.7168.8869.5069.50-3.08%4,441,569
Sep 8, 202566.5074.1566.5071.7171.717.27%9,460,139
Sep 5, 202565.8867.0965.4266.8566.851.60%3,195,182
Sep 4, 202567.5268.8364.8465.8065.80-2.79%3,911,509
Sep 3, 202569.8069.9267.3867.6967.69-2.41%3,700,828
Sep 2, 202570.5070.9868.0069.3669.36-1.62%5,123,219
Sep 1, 202571.6472.7069.5070.5070.50-1.56%4,937,282
Aug 29, 202572.2172.4770.0071.6271.62-0.24%4,711,542
Aug 28, 202572.0073.2469.4071.7971.79-0.98%6,412,576
Aug 27, 202575.4577.2372.5072.5072.50-2.09%6,997,082
Aug 26, 202574.5876.3873.5274.0574.05-0.34%5,416,070
Aug 25, 202574.0076.5072.2774.3074.30-0.44%8,489,801
Aug 22, 202569.7076.2869.5274.6374.636.61%8,314,554
Aug 21, 202569.9071.5369.4770.0070.000.11%3,874,440
Aug 20, 202569.6070.2368.0069.9269.920.46%4,481,889
Aug 19, 202571.1371.9969.5269.6069.60-2.15%4,347,547
Aug 18, 202571.1071.3669.7671.1371.130.04%4,762,264
Aug 15, 202567.8171.5067.6071.1071.104.85%6,075,330
Aug 14, 202570.6871.6867.8167.8167.81-3.43%4,375,336
Aug 13, 202571.5071.5069.9770.2270.22-0.93%3,900,294
Aug 12, 202571.9472.8370.8070.8870.88-1.91%3,847,555
Aug 11, 202569.6472.4068.8872.2672.264.29%5,310,507
Aug 8, 202571.3071.8868.6969.2969.29-2.33%5,226,631
Aug 7, 202568.0173.8067.9870.9470.944.09%7,310,436
Aug 6, 202567.6268.6367.0268.1568.150.58%3,478,701
Aug 5, 202568.5169.3567.1967.7667.76-1.15%3,102,287
Aug 4, 202568.3868.9065.9068.5568.55-0.65%5,060,588
Aug 1, 202568.4970.2267.1269.0069.000.61%5,672,017
Jul 31, 202567.4769.6767.1868.5868.581.30%5,292,134
Jul 30, 202570.1070.8966.9967.7067.70-3.40%5,085,089
Jul 29, 202568.2170.5567.2970.0870.083.27%5,196,779
Jul 28, 202568.7770.4667.4967.8667.86-1.65%4,487,151
Jul 25, 202567.2869.9566.5069.0069.003.39%6,651,003
Jul 24, 202564.9767.3364.8566.7466.742.27%5,043,116
Jul 23, 202565.1866.8864.7565.2665.26-0.17%4,077,203
Jul 22, 202565.3967.5064.8265.3765.37-4,834,547
Jul 21, 202565.1165.5064.0465.3765.37-0.12%4,258,422
Jul 18, 202566.9066.9064.1165.4565.45-1.59%4,993,185