MetaX Integrated Circuits (Shanghai) Co., Ltd. (SHA:688802)
China · Delayed Price · Currency is CNY 601.80
+4.47 (0.75%)
At close: Jan 16, 2026
SHA:688802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 597.40 | 605.88 | 597.40 | 601.80 | 601.80 | 0.75% | 1,223,550 |
| Jan 15, 2026 | 610.00 | 613.07 | 588.00 | 597.33 | 597.33 | -2.65% | 1,744,208 |
| Jan 14, 2026 | 619.93 | 619.93 | 610.00 | 613.60 | 613.60 | -1.19% | 1,822,319 |
| Jan 13, 2026 | 623.80 | 644.88 | 612.76 | 621.00 | 621.00 | -0.12% | 2,216,065 |
| Jan 12, 2026 | 631.88 | 632.89 | 615.50 | 621.73 | 621.73 | -2.06% | 2,088,877 |
| Jan 9, 2026 | 628.00 | 636.00 | 617.78 | 634.81 | 634.81 | -1.20% | 2,358,143 |
| Jan 8, 2026 | 601.12 | 655.00 | 600.01 | 642.55 | 642.55 | 6.39% | 3,932,342 |
| Jan 7, 2026 | 590.01 | 614.00 | 590.01 | 603.96 | 603.96 | 1.64% | 2,135,792 |
| Jan 6, 2026 | 600.00 | 614.66 | 592.00 | 594.21 | 594.21 | -1.91% | 2,439,041 |
| Jan 5, 2026 | 579.49 | 605.79 | 566.20 | 605.78 | 605.78 | 4.43% | 3,096,851 |
| Dec 31, 2025 | 610.07 | 610.07 | 580.00 | 580.10 | 580.10 | -4.73% | 2,754,116 |
| Dec 30, 2025 | 610.00 | 622.07 | 605.11 | 608.92 | 608.92 | -1.00% | 2,112,703 |
| Dec 29, 2025 | 610.00 | 629.90 | 609.60 | 615.10 | 615.10 | -0.74% | 2,103,591 |
| Dec 26, 2025 | 628.01 | 635.99 | 612.05 | 619.70 | 619.70 | -3.61% | 2,784,317 |
| Dec 25, 2025 | 620.18 | 665.72 | 605.00 | 642.94 | 642.94 | 3.59% | 4,327,957 |
| Dec 24, 2025 | 660.30 | 666.50 | 617.98 | 620.66 | 620.66 | -7.03% | 4,631,962 |
| Dec 23, 2025 | 693.36 | 693.36 | 666.66 | 667.60 | 667.60 | -5.08% | 4,545,470 |
| Dec 22, 2025 | 702.00 | 725.00 | 672.50 | 703.35 | 703.35 | -1.71% | 3,684,477 |
| Dec 19, 2025 | 800.00 | 808.11 | 710.00 | 715.60 | 715.60 | -9.08% | 6,147,531 |
| Dec 18, 2025 | 763.00 | 829.00 | 756.00 | 787.04 | 787.04 | -5.16% | 6,839,825 |