MetaX Integrated Circuits (Shanghai) Co., Ltd. (SHA:688802)
China · Delayed Price · Currency is CNY 509.03
-11.40 (-2.19%)
At close: Nov 10, 2026
SHA:688802 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 536.00 | 542.02 | 506.00 | 509.03 | 509.03 | -2.19% | 3,112,700 |
| Nov 9, 2026 | 501.89 | 535.00 | 492.63 | 520.43 | 520.43 | 5.66% | 3,884,598 |
| Nov 6, 2026 | 461.90 | 507.88 | 458.20 | 492.54 | 492.54 | 1.13% | 3,611,819 |
| Nov 5, 2026 | 470.00 | 511.00 | 469.00 | 487.03 | 487.03 | 0.97% | 4,146,233 |
| Nov 4, 2026 | 415.20 | 484.44 | 414.65 | 482.35 | 482.35 | 16.19% | 4,426,004 |
| Nov 3, 2026 | 459.00 | 462.80 | 410.88 | 415.15 | 415.15 | -11.01% | 3,503,305 |
| Nov 2, 2026 | 457.00 | 475.00 | 432.51 | 466.50 | 466.50 | 3.67% | 3,449,489 |
| Oct 30, 2026 | 442.38 | 475.99 | 440.17 | 450.00 | 450.00 | -1.58% | 3,546,609 |
| Oct 29, 2026 | 480.00 | 484.00 | 443.11 | 457.22 | 457.22 | -6.58% | 3,566,165 |
| Oct 28, 2026 | 480.00 | 494.90 | 468.28 | 489.40 | 489.40 | 3.88% | 4,000,750 |
| Oct 27, 2026 | 502.08 | 512.38 | 470.20 | 471.13 | 471.13 | -5.77% | 3,933,781 |
| Oct 26, 2026 | 478.80 | 503.99 | 470.80 | 499.99 | 499.99 | 2.46% | 5,744,315 |
| Oct 23, 2026 | 423.39 | 493.97 | 421.00 | 488.00 | 488.00 | 13.46% | 5,946,833 |
| Oct 22, 2026 | 446.00 | 452.26 | 430.09 | 430.09 | 430.09 | -3.86% | 3,098,238 |
| Oct 21, 2026 | 448.00 | 461.00 | 439.00 | 447.36 | 447.36 | -1.16% | 4,222,581 |
| Oct 20, 2026 | 428.50 | 452.66 | 412.00 | 452.60 | 452.60 | 5.60% | 4,749,057 |
| Oct 19, 2026 | 410.00 | 451.00 | 410.00 | 428.61 | 428.61 | 3.10% | 4,561,034 |
| Oct 16, 2026 | 429.00 | 434.77 | 408.14 | 415.73 | 415.73 | 3.16% | 3,213,042 |
| Oct 15, 2026 | 404.99 | 414.99 | 392.20 | 402.99 | 402.99 | -4.39% | 2,512,231 |
| Oct 14, 2026 | 436.50 | 437.00 | 420.90 | 421.50 | 421.50 | -3.52% | 1,733,303 |
| Oct 13, 2026 | 439.99 | 448.00 | 428.00 | 436.90 | 436.90 | -3.24% | 2,312,041 |
| Oct 12, 2026 | 455.41 | 470.99 | 450.00 | 451.55 | 451.55 | -2.70% | 1,889,226 |
| Oct 9, 2026 | 461.58 | 469.87 | 426.68 | 464.08 | 464.08 | -0.75% | 3,666,996 |
| Oct 8, 2026 | 497.78 | 502.97 | 460.13 | 467.58 | 467.58 | -5.93% | 2,982,388 |
| Sep 30, 2026 | 523.95 | 524.97 | 490.00 | 497.08 | 497.08 | -4.12% | 2,830,921 |
| Sep 29, 2026 | 523.00 | 525.00 | 512.78 | 518.46 | 518.46 | -0.29% | 2,008,810 |
| Sep 28, 2026 | 550.03 | 558.01 | 515.02 | 519.99 | 519.99 | -6.62% | 3,623,194 |
| Sep 24, 2026 | 562.00 | 575.98 | 556.86 | 556.86 | 556.86 | -1.69% | 2,722,640 |
| Sep 23, 2026 | 582.86 | 585.65 | 561.50 | 566.42 | 566.42 | -2.51% | 3,141,399 |
| Sep 22, 2026 | 571.42 | 614.60 | 571.42 | 581.00 | 581.00 | 3.01% | 5,915,196 |
| Sep 21, 2026 | 551.00 | 571.99 | 541.34 | 564.00 | 564.00 | 1.65% | 6,520,982 |
| Sep 18, 2026 | 535.00 | 585.20 | 535.00 | 554.83 | 554.83 | 1.52% | 9,959,464 |
| Sep 17, 2026 | 460.00 | 547.00 | 451.10 | 546.50 | 546.50 | 14.44% | 14,612,920 |
| Sep 16, 2026 | 472.51 | 483.77 | 466.28 | 477.56 | 477.56 | 0.53% | 1,894,498 |
| Sep 15, 2026 | 459.63 | 489.90 | 456.23 | 475.02 | 475.02 | 3.02% | 1,656,973 |
| Sep 14, 2026 | 475.00 | 475.00 | 458.01 | 461.10 | 461.10 | -5.71% | 1,409,466 |
| Sep 11, 2026 | 482.51 | 492.00 | 463.00 | 489.00 | 489.00 | -0.97% | 1,622,630 |
| Sep 10, 2026 | 518.00 | 521.63 | 488.00 | 493.80 | 493.80 | -7.18% | 2,158,871 |
| Sep 9, 2026 | 555.88 | 558.94 | 528.07 | 532.00 | 532.00 | -4.31% | 1,610,565 |
| Sep 8, 2026 | 562.75 | 566.00 | 540.00 | 555.99 | 555.99 | -2.47% | 2,204,467 |
| Sep 7, 2026 | 635.00 | 635.00 | 546.99 | 570.08 | 570.08 | -9.67% | 2,705,499 |
| Sep 4, 2026 | 666.45 | 669.69 | 628.21 | 631.10 | 631.10 | -4.40% | 870,069 |
| Sep 3, 2026 | 669.49 | 671.16 | 658.20 | 660.15 | 660.15 | -0.60% | 604,318 |
| Sep 2, 2026 | 659.00 | 669.60 | 645.68 | 664.15 | 664.15 | -1.28% | 905,216 |
| Sep 1, 2026 | 685.20 | 687.98 | 670.00 | 672.73 | 672.73 | -2.67% | 756,984 |
| Aug 31, 2026 | 680.00 | 699.83 | 670.00 | 691.20 | 691.20 | 2.42% | 1,209,714 |
| Aug 28, 2026 | 689.92 | 703.50 | 672.30 | 674.90 | 674.90 | -2.30% | 939,196 |
| Aug 27, 2026 | 675.00 | 694.80 | 670.00 | 690.80 | 690.80 | 5.14% | 1,100,685 |
| Aug 26, 2026 | 658.00 | 668.30 | 653.55 | 657.00 | 657.00 | 0.27% | 685,528 |
| Aug 25, 2026 | 657.99 | 666.68 | 643.88 | 655.25 | 655.25 | -1.32% | 833,087 |