MetaX Integrated Circuits (Shanghai) Co., Ltd. (SHA:688802)
China · Delayed Price · Currency is CNY 631.10
-29.05 (-4.40%)
At close: Sep 4, 2026
SHA:688802 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 821.00 | 899.00 | 808.88 | 896.00 | 896.00 | 9.14% | 2,896,977 |
| Jul 20, 2026 | 818.04 | 828.08 | 777.78 | 821.00 | 821.00 | 5.26% | 2,653,099 |
| Jul 17, 2026 | 872.20 | 911.40 | 770.09 | 779.97 | 779.97 | -12.36% | 3,126,353 |
| Jul 16, 2026 | 828.00 | 922.88 | 828.00 | 890.00 | 890.00 | 3.00% | 2,763,388 |
| Jul 15, 2026 | 975.00 | 977.00 | 838.00 | 864.09 | 864.09 | -11.37% | 3,670,217 |
| Jul 14, 2026 | 966.00 | 999.97 | 918.00 | 974.98 | 974.98 | 0.22% | 3,244,532 |
| Jul 13, 2026 | 901.10 | 1,033.00 | 901.10 | 972.86 | 972.86 | 6.98% | 3,516,272 |
| Jul 10, 2026 | 933.00 | 987.00 | 909.00 | 909.35 | 909.35 | -7.39% | 4,028,710 |
| Jul 9, 2026 | 888.00 | 1,008.00 | 855.00 | 981.88 | 981.88 | 16.88% | 5,491,609 |
| Jul 8, 2026 | 837.26 | 863.86 | 812.07 | 840.08 | 840.08 | 0.73% | 2,586,035 |
| Jul 7, 2026 | 727.00 | 876.00 | 723.00 | 833.99 | 833.99 | 14.09% | 4,351,984 |
| Jul 6, 2026 | 738.66 | 745.00 | 690.11 | 731.00 | 731.00 | -1.00% | 1,780,869 |
| 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 |