MetaX Integrated Circuits (Shanghai) Co., Ltd. (SHA:688802)
China · Delayed Price · Currency is CNY 738.38
+14.25 (1.97%)
At close: Jul 3, 2026
SHA:688802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 731.34 | 757.88 | 713.00 | 738.38 | 738.38 | 1.97% | 1,791,706 |
| Jul 2, 2026 | 773.78 | 784.00 | 721.00 | 724.13 | 724.13 | -7.16% | 2,036,024 |
| Jul 1, 2026 | 828.00 | 845.98 | 770.22 | 780.00 | 780.00 | -5.83% | 2,590,288 |
| Jun 30, 2026 | 787.00 | 837.00 | 780.95 | 828.30 | 828.30 | 4.38% | 2,697,271 |
| Jun 29, 2026 | 720.00 | 798.98 | 720.00 | 793.55 | 793.55 | 8.65% | 3,449,367 |
| Jun 26, 2026 | 756.00 | 765.99 | 730.00 | 730.40 | 730.40 | -5.21% | 1,625,640 |
| Jun 25, 2026 | 768.00 | 786.80 | 748.32 | 770.52 | 770.52 | 0.04% | 2,222,409 |
| Jun 24, 2026 | 749.97 | 779.00 | 726.10 | 770.19 | 770.19 | 0.16% | 2,190,140 |
| Jun 23, 2026 | 744.00 | 808.00 | 731.01 | 768.98 | 768.98 | 1.45% | 3,079,810 |
| Jun 22, 2026 | 765.96 | 772.44 | 715.40 | 758.00 | 758.00 | -1.54% | 3,177,806 |
| Jun 18, 2026 | 732.50 | 789.18 | 732.50 | 769.89 | 769.89 | 5.10% | 3,185,164 |
| Jun 17, 2026 | 713.24 | 735.10 | 700.03 | 732.50 | 732.50 | 0.51% | 2,271,954 |
| Jun 16, 2026 | 720.99 | 735.00 | 704.00 | 728.76 | 728.76 | 1.09% | 1,747,197 |
| Jun 15, 2026 | 709.77 | 728.33 | 684.00 | 720.90 | 720.90 | 3.74% | 1,761,316 |
| Jun 12, 2026 | 726.99 | 742.66 | 694.89 | 694.89 | 694.89 | -2.40% | 2,856,159 |
| Jun 11, 2026 | 679.98 | 716.00 | 679.98 | 712.00 | 712.00 | 2.59% | 2,030,416 |
| Jun 10, 2026 | 705.50 | 735.40 | 680.09 | 694.00 | 694.00 | -1.56% | 2,029,178 |
| Jun 9, 2026 | 716.35 | 719.89 | 693.68 | 704.98 | 704.98 | 0.28% | 1,696,005 |
| Jun 8, 2026 | 669.02 | 730.97 | 669.02 | 703.00 | 703.00 | -0.99% | 2,106,258 |
| Jun 5, 2026 | 720.00 | 774.70 | 700.66 | 710.00 | 710.00 | -1.97% | 2,953,904 |
| Jun 4, 2026 | 738.00 | 759.68 | 722.00 | 724.30 | 724.30 | -4.24% | 2,293,115 |
| Jun 3, 2026 | 662.00 | 762.70 | 656.66 | 756.40 | 756.40 | 14.01% | 3,876,051 |
| Jun 2, 2026 | 637.59 | 677.78 | 634.00 | 663.47 | 663.47 | 4.06% | 1,846,548 |
| Jun 1, 2026 | 681.00 | 690.00 | 633.99 | 637.60 | 637.60 | -5.68% | 1,845,434 |
| May 29, 2026 | 695.70 | 701.77 | 667.07 | 676.02 | 676.02 | -3.38% | 1,903,359 |
| May 28, 2026 | 699.88 | 706.30 | 680.33 | 699.70 | 699.70 | 0.68% | 1,565,217 |
| May 27, 2026 | 733.00 | 733.00 | 689.00 | 695.00 | 695.00 | -5.46% | 2,341,590 |
| May 26, 2026 | 746.56 | 750.00 | 716.85 | 735.16 | 735.16 | -2.51% | 2,075,479 |
| May 25, 2026 | 724.61 | 765.00 | 720.00 | 754.10 | 754.10 | 3.52% | 2,730,010 |
| May 22, 2026 | 719.99 | 749.98 | 719.99 | 728.45 | 728.45 | 0.67% | 1,764,077 |
| May 21, 2026 | 776.00 | 787.63 | 720.00 | 723.60 | 723.60 | -6.63% | 3,040,879 |
| May 20, 2026 | 737.87 | 820.00 | 735.00 | 775.00 | 775.00 | 2.94% | 3,988,142 |
| May 19, 2026 | 725.10 | 758.90 | 686.60 | 752.90 | 752.90 | 3.35% | 2,638,793 |
| May 18, 2026 | 710.00 | 748.76 | 705.12 | 728.47 | 728.47 | 1.83% | 1,992,371 |
| May 15, 2026 | 730.10 | 745.00 | 701.00 | 715.35 | 715.35 | -3.45% | 2,399,113 |
| May 14, 2026 | 788.88 | 789.00 | 740.12 | 740.88 | 740.88 | -5.32% | 2,038,845 |
| May 13, 2026 | 755.00 | 789.49 | 737.98 | 782.50 | 782.50 | 0.72% | 2,918,191 |
| May 12, 2026 | 779.00 | 808.88 | 768.15 | 776.90 | 776.90 | -1.35% | 2,489,794 |
| May 11, 2026 | 799.00 | 803.00 | 760.20 | 787.50 | 787.50 | 0.45% | 3,326,290 |
| May 8, 2026 | 825.00 | 825.00 | 783.47 | 784.00 | 784.00 | -7.00% | 3,313,196 |
| May 7, 2026 | 798.00 | 850.00 | 780.11 | 842.97 | 842.97 | 3.93% | 3,383,800 |
| May 6, 2026 | 771.19 | 828.76 | 751.03 | 811.11 | 811.11 | 7.00% | 4,953,627 |
| Apr 30, 2026 | 713.01 | 777.00 | 713.01 | 758.03 | 758.03 | 6.26% | 3,937,690 |
| Apr 29, 2026 | 700.11 | 718.00 | 679.99 | 713.36 | 713.36 | -1.47% | 2,249,704 |
| Apr 28, 2026 | 715.00 | 758.00 | 715.00 | 724.01 | 724.01 | -0.02% | 2,760,021 |
| Apr 27, 2026 | 721.00 | 763.00 | 710.00 | 724.12 | 724.12 | 0.85% | 3,501,265 |
| Apr 24, 2026 | 666.67 | 725.00 | 643.08 | 718.00 | 718.00 | 7.16% | 4,689,979 |
| Apr 23, 2026 | 706.98 | 706.98 | 654.37 | 670.00 | 670.00 | -4.49% | 2,820,098 |
| Apr 22, 2026 | 693.00 | 707.00 | 684.12 | 701.50 | 701.50 | 0.54% | 1,707,501 |
| Apr 21, 2026 | 695.00 | 706.00 | 671.00 | 697.73 | 697.73 | -1.37% | 2,179,841 |