Skip to main content
logo
Macmic Science&Technology Co.,Ltd. (SHA:688711)
China flag China · Delayed Price · Currency is CNY
25.49
-1.29 (-4.82%)
Sep 30, 2026, 3:00 PM CST

Macmic Science&Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202626.9427.1525.4025.4925.49-4.82%6,714,820
Sep 29, 202626.4027.2926.2526.7826.781.02%6,581,240
Sep 28, 202628.4528.4526.1826.5126.51-7.24%11,506,073
Sep 24, 202629.4029.7028.5128.5828.58-4.09%6,732,655
Sep 23, 202628.2930.4528.1329.8029.805.97%15,468,983
Sep 22, 202629.1329.3327.9728.1228.12-1.78%11,558,060
Sep 21, 202629.3229.5528.2128.6328.63-2.35%11,646,266
Sep 18, 202628.2530.0527.8729.3229.325.85%16,568,450
Sep 17, 202627.4228.4627.1127.7027.70-13,120,083
Sep 16, 202626.0028.2825.6827.7027.708.41%18,518,989
Sep 15, 202623.8725.7523.7725.5525.556.77%11,813,910
Sep 14, 202623.0624.1622.8823.9323.931.36%6,263,407
Sep 11, 202624.8224.8222.8423.6123.61-5.56%11,029,049
Sep 10, 202623.6025.5223.3125.0025.005.22%13,693,288
Sep 9, 202624.3024.5823.6723.7623.76-0.59%4,328,552
Sep 8, 202624.5624.7023.8223.9023.90-2.85%5,193,576
Sep 7, 202623.9824.6923.8024.6024.604.46%6,477,928
Sep 4, 202624.5324.9023.3623.5523.55-3.52%6,189,809
Sep 3, 202624.3024.7023.9824.4124.411.03%4,847,297
Sep 2, 202624.5624.6923.9524.1624.16-2.97%6,251,597
Sep 1, 202625.7025.8524.7024.9024.90-2.92%6,465,881
Aug 31, 202624.2925.7324.2925.6525.65-1.31%7,929,127
Aug 28, 202626.0126.6325.9125.9925.99-0.99%5,522,325
Aug 27, 202625.3026.3524.9326.2526.254.46%7,697,626
Aug 26, 202625.6525.7924.7025.1325.13-0.75%5,408,111
Aug 25, 202624.4625.4523.6825.3225.321.36%8,585,386
Aug 24, 202625.8726.4624.3324.9824.98-3.55%9,106,308
Aug 21, 202624.6026.2424.5325.9025.904.65%11,305,901
Aug 20, 202625.4625.6924.3824.7524.75-1.39%10,109,092
Aug 19, 202626.0026.8024.7725.1025.10-8.23%12,167,776
Aug 18, 202626.9527.4526.1227.3527.350.89%9,976,514
Aug 17, 202625.8527.2325.6827.1127.115.16%9,427,872
Aug 14, 202625.5925.9025.0725.7825.782.02%6,285,546
Aug 13, 202626.4026.5825.2525.2725.27-2.28%9,676,679
Aug 12, 202625.7226.0825.5425.8625.860.31%7,619,815
Aug 11, 202624.7026.4924.5125.7825.783.49%12,036,909
Aug 10, 202625.8025.8224.5724.9124.91-3.00%9,651,771
Aug 7, 202624.7125.7023.8825.6825.684.86%11,673,389
Aug 6, 202624.0024.9823.8124.4924.490.78%9,375,903
Aug 5, 202623.0524.5723.0324.3024.305.24%9,387,555
Aug 4, 202622.2423.2522.1023.0923.095.15%6,648,479
Aug 3, 202621.9022.3321.6521.9621.96-0.95%5,646,407
Jul 31, 202623.0023.4522.1722.1722.176.08%10,160,485
Jul 30, 202622.1222.2220.9020.9020.90-5.98%6,921,928
Jul 29, 202622.2822.6921.1122.2322.230.05%7,368,456
Jul 28, 202623.0623.5922.0522.2222.22-5.37%7,425,057
Jul 27, 202622.5523.4822.2023.4823.483.53%6,307,983
Jul 24, 202622.8223.6022.5322.6822.68-2.74%6,574,491
Jul 23, 202624.3024.3723.0923.3223.32-3.28%8,023,964
Jul 22, 202624.3925.7023.8224.1124.11-3.52%11,271,284