MetaX Integrated Circuits (Shanghai) Co., Ltd. (SHA:688802)
China · Delayed Price · Currency is CNY 497.08
-21.38 (-4.12%)
Sep 30, 2026, 4:00 PM EDT
SHA:688802 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 695.79 | 695.79 | 654.32 | 664.00 | 664.00 | -5.14% | 956,308 |
| Aug 21, 2026 | 711.99 | 720.00 | 693.00 | 700.00 | 700.00 | -1.68% | 907,424 |
| Aug 20, 2026 | 736.00 | 736.00 | 703.15 | 711.99 | 711.99 | -2.33% | 769,507 |
| Aug 19, 2026 | 755.00 | 767.77 | 718.00 | 729.00 | 729.00 | -5.34% | 1,270,078 |
| Aug 18, 2026 | 776.00 | 779.80 | 758.01 | 770.11 | 770.11 | -2.02% | 1,173,195 |
| Aug 17, 2026 | 747.00 | 798.00 | 747.00 | 786.00 | 786.00 | 5.08% | 1,793,660 |
| Aug 14, 2026 | 760.00 | 763.88 | 729.11 | 748.00 | 748.00 | 0.13% | 1,274,462 |
| Aug 13, 2026 | 721.80 | 793.02 | 721.80 | 747.00 | 747.00 | 4.43% | 2,138,350 |
| Aug 12, 2026 | 709.00 | 720.90 | 703.05 | 715.29 | 715.29 | 1.77% | 852,741 |
| Aug 11, 2026 | 708.00 | 722.80 | 696.00 | 702.88 | 702.88 | -1.70% | 941,298 |
| Aug 10, 2026 | 723.60 | 740.10 | 708.01 | 715.01 | 715.01 | -1.93% | 1,042,436 |
| Aug 7, 2026 | 722.70 | 738.80 | 718.00 | 729.08 | 729.08 | 0.88% | 1,353,123 |
| Aug 6, 2026 | 712.06 | 738.68 | 703.86 | 722.70 | 722.70 | -0.46% | 1,074,739 |
| Aug 5, 2026 | 695.00 | 737.37 | 695.00 | 726.03 | 726.03 | 4.31% | 1,454,358 |
| Aug 4, 2026 | 675.00 | 704.56 | 667.87 | 696.04 | 696.04 | 4.67% | 1,153,880 |
| Aug 3, 2026 | 680.00 | 691.99 | 658.88 | 665.00 | 665.00 | -3.47% | 1,095,636 |
| Jul 31, 2026 | 725.00 | 729.97 | 688.87 | 688.87 | 688.87 | 2.51% | 1,477,652 |
| Jul 30, 2026 | 686.01 | 709.00 | 666.60 | 672.00 | 672.00 | -4.81% | 1,655,769 |
| Jul 29, 2026 | 740.04 | 748.00 | 680.01 | 705.99 | 705.99 | -6.12% | 1,697,024 |
| Jul 28, 2026 | 799.93 | 807.99 | 700.05 | 752.05 | 752.05 | -9.41% | 2,096,532 |
| Jul 27, 2026 | 796.00 | 836.10 | 781.00 | 830.20 | 830.20 | 1.05% | 1,418,631 |
| Jul 24, 2026 | 799.00 | 842.94 | 782.00 | 821.61 | 821.61 | 0.96% | 1,604,979 |
| Jul 23, 2026 | 850.01 | 855.00 | 795.51 | 813.78 | 813.78 | -3.69% | 1,591,014 |
| Jul 22, 2026 | 875.00 | 905.00 | 839.00 | 845.00 | 845.00 | -5.69% | 2,324,506 |