MGI Tech Co., Ltd. (SHA:688114)
China · Delayed Price · Currency is CNY 63.51
-0.19 (-0.30%)
Last updated: Nov 17, 2025, 1:47 PM CST
MGI Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 63.50 | 64.73 | 63.13 | 63.70 | 63.70 | 0.16% | 2,231,578 |
| Nov 13, 2025 | 63.26 | 64.37 | 63.26 | 63.60 | 63.60 | -0.31% | 1,871,239 |
| Nov 12, 2025 | 63.85 | 64.73 | 63.00 | 63.80 | 63.80 | 0.74% | 2,850,688 |
| Nov 11, 2025 | 63.93 | 63.93 | 62.97 | 63.33 | 63.33 | -0.57% | 2,048,172 |
| Nov 10, 2025 | 63.28 | 63.98 | 62.73 | 63.69 | 63.69 | 0.22% | 2,780,950 |
| Nov 7, 2025 | 65.47 | 65.73 | 63.47 | 63.55 | 63.55 | -3.61% | 4,601,953 |
| Nov 6, 2025 | 66.80 | 67.43 | 65.72 | 65.93 | 65.93 | -2.59% | 3,382,369 |
| Nov 5, 2025 | 67.90 | 70.44 | 67.50 | 67.68 | 67.68 | -0.92% | 3,127,352 |
| Nov 4, 2025 | 68.78 | 68.78 | 67.60 | 68.31 | 68.31 | -0.68% | 2,777,160 |
| Nov 3, 2025 | 67.33 | 70.90 | 67.33 | 68.78 | 68.78 | 4.32% | 7,253,511 |
| Oct 31, 2025 | 65.57 | 66.75 | 65.10 | 65.93 | 65.93 | 1.45% | 3,218,738 |
| Oct 30, 2025 | 65.00 | 66.13 | 64.50 | 64.99 | 64.99 | -0.20% | 2,698,396 |
| Oct 29, 2025 | 65.88 | 65.93 | 63.50 | 65.12 | 65.12 | -0.67% | 4,042,641 |
| Oct 28, 2025 | 66.93 | 67.40 | 65.30 | 65.56 | 65.56 | -2.05% | 3,587,168 |
| Oct 27, 2025 | 66.79 | 67.90 | 66.23 | 66.93 | 66.93 | 0.36% | 3,022,848 |
| Oct 24, 2025 | 68.21 | 68.47 | 66.65 | 66.69 | 66.69 | -1.71% | 3,103,313 |
| Oct 23, 2025 | 68.58 | 68.90 | 66.88 | 67.85 | 67.85 | -1.37% | 2,217,459 |
| Oct 22, 2025 | 69.20 | 69.21 | 67.90 | 68.79 | 68.79 | -0.75% | 2,288,370 |
| Oct 21, 2025 | 66.53 | 69.68 | 66.33 | 69.31 | 69.31 | 4.27% | 4,485,338 |
| Oct 20, 2025 | 66.88 | 67.30 | 65.83 | 66.47 | 66.47 | -0.45% | 2,818,419 |
| Oct 17, 2025 | 67.77 | 68.37 | 66.73 | 66.77 | 66.77 | -1.23% | 2,951,995 |
| Oct 16, 2025 | 68.67 | 69.44 | 67.44 | 67.60 | 67.60 | -1.41% | 3,299,129 |
| Oct 15, 2025 | 70.59 | 70.59 | 68.00 | 68.57 | 68.57 | -2.93% | 5,238,584 |
| Oct 14, 2025 | 71.37 | 72.82 | 70.48 | 70.64 | 70.64 | -2.36% | 5,832,669 |
| Oct 13, 2025 | 71.25 | 75.08 | 71.00 | 72.35 | 72.35 | 4.99% | 8,925,784 |
| Oct 10, 2025 | 71.06 | 71.06 | 68.76 | 68.91 | 68.91 | -3.37% | 3,480,579 |
| Oct 9, 2025 | 68.71 | 71.40 | 68.51 | 71.31 | 71.31 | 3.09% | 3,892,964 |
| Sep 30, 2025 | 67.04 | 70.30 | 67.04 | 69.17 | 69.17 | 3.22% | 4,047,815 |
| Sep 29, 2025 | 67.07 | 67.84 | 65.80 | 67.01 | 67.01 | -0.13% | 2,613,027 |
| Sep 26, 2025 | 67.71 | 69.18 | 67.06 | 67.10 | 67.10 | -1.22% | 2,748,630 |
| Sep 25, 2025 | 67.15 | 68.68 | 66.73 | 67.93 | 67.93 | 1.16% | 2,969,255 |
| Sep 24, 2025 | 65.97 | 67.25 | 65.21 | 67.15 | 67.15 | 1.88% | 2,913,797 |
| Sep 23, 2025 | 67.06 | 68.16 | 64.70 | 65.91 | 65.91 | -2.01% | 3,662,430 |
| Sep 22, 2025 | 66.90 | 67.82 | 66.24 | 67.26 | 67.26 | 0.33% | 2,869,303 |
| Sep 19, 2025 | 68.86 | 71.40 | 67.00 | 67.04 | 67.04 | -1.74% | 5,830,098 |
| Sep 18, 2025 | 68.90 | 70.40 | 67.47 | 68.23 | 68.23 | -1.33% | 4,597,106 |
| Sep 17, 2025 | 70.40 | 70.50 | 68.85 | 69.15 | 69.15 | -1.78% | 2,923,963 |
| Sep 16, 2025 | 70.31 | 70.93 | 68.78 | 70.40 | 70.40 | 0.27% | 3,333,167 |
| Sep 15, 2025 | 71.60 | 71.80 | 69.42 | 70.21 | 70.21 | -1.67% | 4,447,576 |
| Sep 12, 2025 | 70.51 | 74.21 | 70.41 | 71.40 | 71.40 | 1.71% | 7,227,636 |
| Sep 11, 2025 | 68.00 | 70.37 | 67.36 | 70.20 | 70.20 | 2.32% | 3,996,329 |
| Sep 10, 2025 | 69.60 | 69.90 | 68.50 | 68.61 | 68.61 | -1.28% | 2,750,352 |
| Sep 9, 2025 | 71.63 | 71.71 | 68.88 | 69.50 | 69.50 | -3.08% | 4,441,569 |
| Sep 8, 2025 | 66.50 | 74.15 | 66.50 | 71.71 | 71.71 | 7.27% | 9,460,139 |
| Sep 5, 2025 | 65.88 | 67.09 | 65.42 | 66.85 | 66.85 | 1.60% | 3,195,182 |
| Sep 4, 2025 | 67.52 | 68.83 | 64.84 | 65.80 | 65.80 | -2.79% | 3,911,509 |
| Sep 3, 2025 | 69.80 | 69.92 | 67.38 | 67.69 | 67.69 | -2.41% | 3,700,828 |
| Sep 2, 2025 | 70.50 | 70.98 | 68.00 | 69.36 | 69.36 | -1.62% | 5,123,219 |
| Sep 1, 2025 | 71.64 | 72.70 | 69.50 | 70.50 | 70.50 | -1.56% | 4,937,282 |
| Aug 29, 2025 | 72.21 | 72.47 | 70.00 | 71.62 | 71.62 | -0.24% | 4,711,542 |