Skip to main content
logo
Miracle Automation Engineering Co.Ltd (SHE:002009)
China flag China · Delayed Price · Currency is CNY
22.44
-0.60 (-2.60%)
Jan 22, 2026, 3:05 PM CST

SHE:002009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202623.1023.3022.2022.4422.44-2.60%51,398,700
Jan 21, 202622.0223.1821.8023.0423.043.18%71,179,450
Jan 20, 202622.4823.1021.7622.3322.33-1.54%49,538,030
Jan 19, 202621.8023.2821.7522.6822.686.93%77,067,230
Jan 16, 202621.1521.9120.6821.2121.21-1.07%59,864,465
Jan 15, 202621.8023.1521.1621.4421.44-1.83%50,741,850
Jan 14, 202621.6823.4021.5621.8421.840.78%68,541,940
Jan 13, 202622.7422.9021.5021.6721.67-5.82%66,305,940
Jan 12, 202622.3023.3322.0223.0123.013.18%98,837,590
Jan 9, 202621.7823.2421.7822.3022.302.25%87,257,270
Jan 8, 202622.3422.8821.8121.8121.810.37%86,477,520
Jan 7, 202620.9223.0020.9221.7321.733.92%107,938,300
Jan 6, 202621.3722.0920.7620.9120.91-5.85%105,945,200
Jan 5, 202623.1824.0021.6322.2122.21-1.81%114,590,900
Dec 31, 202524.6724.6721.1122.6222.62-3.46%159,250,125
Dec 30, 202521.7723.4321.7723.4323.4310.00%105,154,300
Dec 29, 202521.2821.3019.6021.3021.3010.02%154,386,100
Dec 26, 202519.3619.3619.3619.3619.3610.00%18,572,340
Dec 25, 202517.6017.6017.6017.6017.6010.00%24,393,510
Dec 24, 202515.8416.1015.8216.0016.000.38%6,520,228
Dec 23, 202515.8916.2615.7415.9415.940.31%10,219,790
Dec 22, 202515.6616.0415.6515.8915.892.25%10,664,200
Dec 19, 202515.2515.6515.2515.5415.542.30%8,951,835
Dec 18, 202515.2215.5515.1915.1915.19-1.56%7,289,269
Dec 17, 202515.4415.5515.0415.4315.43-10,506,000
Dec 16, 202516.0116.0515.3815.4315.43-4.16%14,761,723
Dec 15, 202516.2016.4915.9816.1016.10-0.56%10,952,422
Dec 12, 202516.3116.4216.1316.1916.19-0.98%9,372,467
Dec 11, 202516.3616.7816.3416.3516.35-0.67%12,688,730
Dec 10, 202516.2116.5316.1816.4616.460.67%15,086,600
Dec 9, 202516.3117.2216.1616.3516.35-0.12%26,497,330
Dec 8, 202516.2816.4216.1316.3716.370.68%10,414,190
Dec 5, 202515.8716.2815.7716.2616.261.88%10,180,950
Dec 4, 202516.3416.3815.7715.9615.960.44%11,842,470
Dec 3, 202516.2716.3215.8115.8915.89-2.22%12,568,451
Dec 2, 202516.6316.6916.2216.2516.25-2.75%11,652,179
Dec 1, 202516.6416.9116.6316.7116.71-1.12%11,069,000
Nov 28, 202516.2916.9116.2316.9016.903.68%18,255,950
Nov 27, 202516.2716.6216.1616.3016.300.25%11,575,200
Nov 26, 202516.5616.8016.2016.2616.26-0.79%12,903,450
Nov 25, 202516.5216.7416.3516.3916.39-0.24%11,821,900
Nov 24, 202516.3716.5215.9016.4316.430.49%16,798,820
Nov 21, 202516.9117.1016.1916.3516.35-5.65%31,103,920
Nov 20, 202517.2318.5617.2317.3317.330.35%40,581,830
Nov 19, 202517.0017.5116.8617.2717.270.70%19,354,220
Nov 18, 202517.2717.2716.7017.1517.15-1.66%20,957,330
Nov 17, 202517.0517.5517.0117.4417.441.81%13,963,880
Nov 14, 202517.3517.4717.1317.1317.13-2.06%13,111,700
Nov 13, 202516.9117.4916.9117.4917.492.88%23,661,920
Nov 12, 202517.5317.7016.8417.0017.00-0.64%20,904,730