MetaX Integrated Circuits (Shanghai) Co., Ltd. (SHA:688802)
China · Delayed Price · Currency is CNY 493.88
+1.92 (0.39%)
At close: Feb 6, 2026
SHA:688802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 485.00 | 499.99 | 479.01 | 493.88 | 493.88 | 0.39% | 1,135,292 |
| Feb 5, 2026 | 500.00 | 503.00 | 490.50 | 491.96 | 491.96 | -2.58% | 968,814 |
| Feb 4, 2026 | 505.01 | 508.05 | 497.02 | 505.00 | 505.00 | -1.71% | 943,012 |
| Feb 3, 2026 | 532.01 | 535.48 | 493.81 | 513.78 | 513.78 | -3.08% | 1,731,436 |
| Feb 2, 2026 | 551.08 | 557.76 | 530.00 | 530.10 | 530.10 | -5.01% | 1,353,730 |
| Jan 30, 2026 | 562.44 | 569.95 | 557.05 | 558.08 | 558.08 | -1.05% | 912,035 |
| Jan 29, 2026 | 573.00 | 577.98 | 562.01 | 564.00 | 564.00 | -2.29% | 920,203 |
| Jan 28, 2026 | 576.00 | 583.17 | 573.00 | 577.20 | 577.20 | 0.88% | 1,076,944 |
| Jan 27, 2026 | 570.89 | 574.77 | 558.58 | 572.18 | 572.18 | 0.17% | 1,082,391 |
| Jan 26, 2026 | 589.90 | 589.90 | 570.05 | 571.20 | 571.20 | -2.76% | 1,050,485 |
| Jan 23, 2026 | 594.68 | 594.68 | 586.58 | 587.43 | 587.43 | -1.71% | 1,142,694 |
| Jan 22, 2026 | 601.35 | 612.25 | 595.00 | 597.64 | 597.64 | -0.61% | 1,055,829 |
| Jan 21, 2026 | 585.37 | 607.17 | 584.00 | 601.30 | 601.30 | 1.92% | 1,291,919 |
| Jan 20, 2026 | 596.02 | 599.50 | 587.35 | 590.00 | 590.00 | -0.95% | 991,499 |
| Jan 19, 2026 | 602.10 | 603.99 | 595.01 | 595.66 | 595.66 | -1.02% | 887,774 |
| 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 |