MGI Tech Co., Ltd. (SHA:688114)
China · Delayed Price · Currency is CNY 72.26
+2.97 (4.29%)
At close: Aug 11, 2025, 2:57 PM CST
MGI Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 71.94 | 72.83 | 70.81 | 71.15 | - | -1.54% | 3,330,567 |
| Aug 11, 2025 | 69.64 | 72.40 | 68.88 | 72.26 | - | 4.29% | 5,310,507 |
| Aug 8, 2025 | 71.30 | 71.88 | 68.69 | 69.29 | - | -2.33% | 5,226,631 |
| Aug 7, 2025 | 68.01 | 73.80 | 67.98 | 70.94 | - | 4.09% | 7,310,436 |
| Aug 6, 2025 | 67.62 | 68.63 | 67.02 | 68.15 | - | 0.58% | 3,478,701 |
| Aug 5, 2025 | 68.51 | 69.35 | 67.19 | 67.76 | - | -1.15% | 3,102,287 |
| Aug 4, 2025 | 68.38 | 68.90 | 65.90 | 68.55 | - | -0.65% | 5,060,588 |
| Aug 1, 2025 | 68.49 | 70.22 | 67.12 | 69.00 | - | 0.61% | 5,672,017 |
| Jul 31, 2025 | 67.47 | 69.67 | 67.18 | 68.58 | - | 1.30% | 5,292,134 |
| Jul 30, 2025 | 70.10 | 70.89 | 66.99 | 67.70 | - | -3.40% | 5,085,089 |
| Jul 29, 2025 | 68.21 | 70.55 | 67.29 | 70.08 | - | 3.27% | 5,196,779 |
| Jul 28, 2025 | 68.77 | 70.46 | 67.49 | 67.86 | - | -1.65% | 4,487,151 |
| Jul 25, 2025 | 67.28 | 69.95 | 66.50 | 69.00 | - | 3.39% | 6,651,003 |
| Jul 24, 2025 | 64.97 | 67.33 | 64.85 | 66.74 | - | 2.27% | 5,043,116 |
| Jul 23, 2025 | 65.18 | 66.88 | 64.75 | 65.26 | - | -0.17% | 4,077,203 |
| Jul 22, 2025 | 65.39 | 67.50 | 64.82 | 65.37 | - | - | 4,834,547 |
| Jul 21, 2025 | 65.11 | 65.50 | 64.04 | 65.37 | - | -0.12% | 4,258,422 |
| Jul 18, 2025 | 66.90 | 66.90 | 64.11 | 65.45 | - | -1.59% | 4,993,185 |
| Jul 17, 2025 | 64.70 | 67.35 | 63.68 | 66.51 | - | 2.35% | 5,854,951 |
| Jul 16, 2025 | 64.00 | 65.30 | 63.54 | 64.98 | - | 1.34% | 4,055,534 |
| Jul 15, 2025 | 62.75 | 64.70 | 61.51 | 64.12 | - | 2.18% | 4,619,786 |
| Jul 14, 2025 | 63.75 | 63.98 | 62.13 | 62.75 | - | -0.85% | 2,411,515 |
| Jul 11, 2025 | 62.74 | 63.91 | 61.62 | 63.29 | - | 0.89% | 2,906,530 |
| Jul 10, 2025 | 62.60 | 64.88 | 61.90 | 62.73 | - | 0.32% | 3,484,734 |
| Jul 9, 2025 | 62.05 | 63.30 | 61.60 | 62.53 | - | 0.72% | 2,296,727 |
| Jul 8, 2025 | 61.20 | 62.75 | 60.90 | 62.08 | - | 1.04% | 3,367,907 |
| Jul 7, 2025 | 63.50 | 63.88 | 60.82 | 61.44 | - | -3.20% | 4,480,025 |
| Jul 4, 2025 | 63.13 | 64.16 | 62.51 | 63.47 | - | 0.43% | 2,951,134 |
| Jul 3, 2025 | 63.00 | 63.66 | 62.40 | 63.20 | - | -0.05% | 2,189,019 |
| Jul 2, 2025 | 63.54 | 64.79 | 63.00 | 63.23 | - | -1.06% | 2,553,097 |
| Jul 1, 2025 | 65.23 | 65.24 | 63.44 | 63.91 | - | -1.42% | 2,901,638 |
| Jun 30, 2025 | 64.96 | 65.27 | 63.60 | 64.83 | - | 0.37% | 3,769,874 |
| Jun 27, 2025 | 63.41 | 66.45 | 63.41 | 64.59 | - | 1.64% | 4,414,775 |
| Jun 26, 2025 | 64.80 | 64.97 | 62.64 | 63.55 | - | -2.05% | 3,339,313 |
| Jun 25, 2025 | 63.86 | 65.22 | 63.50 | 64.88 | - | 1.71% | 3,713,365 |
| Jun 24, 2025 | 63.15 | 64.90 | 63.13 | 63.79 | - | 0.58% | 3,389,414 |
| Jun 23, 2025 | 63.01 | 64.74 | 62.10 | 63.42 | - | 1.07% | 3,225,852 |
| Jun 20, 2025 | 63.45 | 63.80 | 62.45 | 62.75 | - | -0.40% | 2,713,856 |
| Jun 19, 2025 | 65.00 | 66.16 | 62.78 | 63.00 | - | -3.23% | 4,782,452 |
| Jun 18, 2025 | 65.90 | 65.96 | 63.78 | 65.10 | - | -0.81% | 3,206,508 |
| Jun 17, 2025 | 66.44 | 66.63 | 65.01 | 65.63 | - | -0.46% | 2,849,392 |
| Jun 16, 2025 | 67.86 | 68.24 | 65.10 | 65.93 | - | -3.48% | 5,331,523 |
| Jun 13, 2025 | 68.26 | 68.40 | 66.05 | 68.31 | - | 0.09% | 3,337,199 |
| Jun 12, 2025 | 69.51 | 70.31 | 67.98 | 68.25 | - | -2.18% | 2,661,312 |
| Jun 11, 2025 | 68.59 | 72.30 | 68.59 | 69.77 | - | 2.12% | 3,634,900 |
| Jun 10, 2025 | 69.12 | 70.57 | 68.10 | 68.32 | - | -1.50% | 3,064,082 |
| Jun 9, 2025 | 70.00 | 72.70 | 69.02 | 69.36 | - | -1.03% | 3,905,248 |
| Jun 6, 2025 | 70.36 | 70.78 | 69.65 | 70.08 | - | -0.28% | 1,282,178 |
| Jun 5, 2025 | 69.80 | 70.87 | 68.50 | 70.28 | - | 0.69% | 2,027,427 |
| Jun 4, 2025 | 70.01 | 70.99 | 69.20 | 69.80 | - | -0.99% | 2,660,704 |