Skip to main content
logo
Miracle Automation Engineering Co.Ltd (SHE:002009)
China flag China · Delayed Price · Currency is CNY
26.96
+2.45 (10.00%)
May 8, 2026, 3:04 PM CST

SHE:002009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202624.4026.9623.7526.96-10.00%51,360,245
May 7, 202623.7524.5823.6024.5124.513.37%27,716,900
May 6, 202623.4323.8723.3023.7123.712.11%16,372,070
Apr 30, 202623.1823.6423.1123.2223.220.17%14,328,750
Apr 29, 202622.3823.4322.3123.1823.182.84%21,689,820
Apr 28, 202623.4523.5522.4022.5422.54-4.89%24,176,290
Apr 27, 202623.6823.8323.0223.7023.70-0.46%16,583,560
Apr 24, 202624.0124.2523.5723.8123.81-1.61%18,100,260
Apr 23, 202624.9225.0823.9024.2024.20-3.01%29,452,980
Apr 22, 202625.3525.3524.2824.9524.95-0.60%33,690,360
Apr 21, 202624.8025.2624.5525.1025.101.21%37,039,850
Apr 20, 202624.6024.9524.1724.8024.800.85%21,499,600
Apr 17, 202624.5624.7024.1524.5924.590.45%16,212,900
Apr 16, 202624.5024.5923.9724.4824.481.62%19,742,840
Apr 15, 202625.0025.1523.9424.0924.09-2.90%23,398,480
Apr 14, 202624.9525.0624.4724.8124.810.45%17,225,870
Apr 13, 202624.4324.7924.3324.7024.70-17,328,652
Apr 10, 202624.9125.6324.6824.7024.700.41%29,873,640
Apr 9, 202624.8824.9024.4524.6024.60-2.92%20,379,569
Apr 8, 202624.4325.3424.4325.3425.345.72%27,770,096
Apr 7, 202623.5624.3623.2723.9723.971.70%21,017,423
Apr 3, 202624.5824.5823.5523.5723.57-4.11%20,908,360
Apr 2, 202624.3024.7424.2024.5824.580.49%25,406,620
Apr 1, 202624.3524.5024.1424.4624.462.56%19,227,821
Mar 31, 202624.1824.5523.8223.8523.85-1.41%15,800,030
Mar 30, 202623.8124.2723.6524.1924.190.42%14,217,060
Mar 27, 202623.4924.2123.4924.0924.090.58%15,837,895
Mar 26, 202624.4324.7823.8823.9523.95-2.13%19,316,080
Mar 25, 202623.7524.5723.7524.4724.473.12%29,696,280
Mar 24, 202623.7323.9423.0123.7323.731.76%28,212,030
Mar 23, 202623.7724.6323.1423.3223.32-2.91%34,555,300
Mar 20, 202625.1025.1724.0024.0224.02-3.53%21,076,210
Mar 19, 202625.3925.5024.7224.9024.90-3.56%22,216,230
Mar 18, 202625.4025.8425.1025.8225.822.34%22,996,060
Mar 17, 202626.0126.1025.1825.2325.23-1.87%20,825,180
Mar 16, 202626.0026.1825.3825.7125.71-0.92%23,359,296
Mar 13, 202626.6026.7925.8625.9525.95-3.53%31,387,750
Mar 12, 202627.3627.6126.8926.9026.90-2.11%27,104,170
Mar 11, 202628.1128.3827.3527.4827.48-3.68%43,332,540
Mar 10, 202627.8028.9827.4228.5328.533.15%58,518,331
Mar 9, 202626.6027.8826.2027.6627.660.47%41,676,750
Mar 6, 202627.9628.5427.5227.5327.53-3.10%39,337,270
Mar 5, 202628.2028.9627.7228.4128.413.35%52,018,090
Mar 4, 202627.0028.1026.8527.4927.49-0.65%40,116,770
Mar 3, 202628.9629.1827.6127.6727.67-2.95%53,708,950
Mar 2, 202629.5030.3028.4328.5128.51-9.26%76,138,100
Feb 27, 202630.9932.0630.9631.4231.421.16%60,412,870
Feb 26, 202632.2032.6631.0031.0631.06-6.53%86,497,140
Feb 25, 202634.4434.9432.7433.2333.23-7.36%96,399,360
Feb 24, 202637.9438.0033.5735.8735.870.65%152,551,700