MayAir Technology (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	77.64	82.16	75.00	81.08	81.08	5.86%	4,088,000
May 21, 2026	83.01	84.79	76.01	76.59	76.59	-8.23%	4,062,543
May 20, 2026	84.66	85.00	82.01	83.46	83.46	-2.39%	3,725,612
May 19, 2026	78.53	85.86	77.20	85.50	85.50	8.50%	5,127,486
May 18, 2026	82.00	82.27	77.25	78.80	78.80	-0.04%	3,511,137
May 15, 2026	77.78	81.47	76.00	78.83	78.83	3.38%	4,134,263
May 14, 2026	76.22	79.54	73.33	76.25	76.25	0.03%	3,806,344
May 13, 2026	75.66	77.26	73.50	76.23	76.23	-0.74%	2,905,672
May 12, 2026	74.52	77.17	72.82	76.80	76.80	2.33%	4,086,082
May 11, 2026	71.49	75.90	71.05	75.05	75.05	6.88%	3,307,807
May 8, 2026	71.00	72.95	69.74	70.22	70.22	-2.98%	2,626,951
May 7, 2026	71.90	73.20	70.19	72.38	72.38	0.95%	2,021,611
May 6, 2026	72.00	73.10	70.10	71.70	71.70	2.17%	2,912,443
Apr 30, 2026	69.65	71.37	68.03	70.18	70.18	0.70%	2,339,513
Apr 29, 2026	69.49	72.16	67.60	69.69	69.69	1.44%	2,473,077
Apr 28, 2026	65.56	71.36	65.12	68.70	68.70	6.26%	4,836,342
Apr 27, 2026	69.80	71.98	61.90	64.65	64.65	-8.22%	6,389,362
Apr 24, 2026	67.80	71.30	67.80	70.44	70.44	1.50%	1,800,448
Apr 23, 2026	72.66	72.90	68.10	69.40	69.40	-3.56%	3,052,706
Apr 22, 2026	71.33	73.00	70.30	71.96	71.96	0.40%	1,955,853
Apr 21, 2026	73.02	73.44	71.03	71.67	71.67	0.11%	1,543,192
Apr 20, 2026	74.00	74.34	70.90	71.59	71.59	-3.74%	3,007,751
Apr 17, 2026	73.66	76.90	72.55	74.37	74.37	-0.38%	1,846,472
Apr 16, 2026	73.14	75.28	72.39	74.65	74.65	1.84%	2,587,411
Apr 15, 2026	70.70	74.57	69.07	73.30	73.30	3.74%	3,333,453
Apr 14, 2026	70.23	73.17	70.10	70.66	70.66	-0.48%	3,464,302
Apr 13, 2026	69.01	73.00	68.69	71.00	71.00	2.76%	3,000,717
Apr 10, 2026	69.50	71.09	66.77	69.09	69.09	0.41%	3,555,541
Apr 9, 2026	65.15	71.10	65.00	68.81	68.81	4.51%	3,433,761
Apr 8, 2026	63.28	66.49	62.55	65.84	65.84	7.13%	2,920,322
Apr 7, 2026	63.30	64.16	60.30	61.46	61.46	-1.19%	1,901,032
Apr 3, 2026	60.87	63.98	60.72	62.20	62.20	3.01%	2,381,811
Apr 2, 2026	62.32	63.28	60.35	60.38	60.38	-5.05%	1,570,076
Apr 1, 2026	59.56	64.00	59.10	63.59	63.59	9.45%	2,383,627
Mar 31, 2026	60.90	61.18	57.71	58.10	58.10	-4.94%	1,944,703
Mar 30, 2026	59.21	62.40	58.68	61.12	61.12	1.41%	1,781,604
Mar 27, 2026	57.99	61.00	56.91	60.27	60.27	1.33%	1,703,416
Mar 26, 2026	62.34	62.79	59.01	59.48	59.48	-5.30%	2,576,154
Mar 25, 2026	62.23	66.64	62.15	62.81	62.81	2.97%	2,908,842
Mar 24, 2026	60.20	63.50	58.24	61.00	61.00	2.94%	2,878,938
Mar 23, 2026	60.73	64.69	58.50	59.26	59.26	-8.45%	3,869,647
Mar 20, 2026	62.59	66.66	61.04	64.73	64.73	3.58%	3,620,287
Mar 19, 2026	59.00	63.99	58.78	62.49	62.49	2.29%	3,198,472
Mar 18, 2026	61.50	62.20	57.86	61.09	61.09	-0.59%	2,946,105
Mar 17, 2026	59.72	64.31	58.80	61.45	61.45	3.19%	4,343,534
Mar 16, 2026	56.76	59.69	56.31	59.55	59.55	4.92%	2,686,569
Mar 13, 2026	55.89	58.96	55.23	56.76	56.76	1.47%	2,189,394
Mar 12, 2026	57.70	58.30	55.20	55.94	55.94	-3.03%	1,714,866
Mar 11, 2026	59.99	60.22	56.96	57.69	57.69	-2.73%	1,655,513
Mar 10, 2026	57.50	60.28	57.50	59.31	59.31	3.31%	1,839,202