Skip to main content
logo
Miracle Automation Engineering Co.Ltd (SHE:002009)
China flag China · Delayed Price · Currency is CNY
16.73
+0.42 (2.58%)
Aug 25, 2026, 2:45 PM CST

SHE:002009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202616.3116.3616.0816.29--0.12%1,605,500
Aug 24, 202616.7016.8016.0316.3116.31-1.33%8,940,329
Aug 21, 202616.4116.6616.2016.5316.530.30%7,537,666
Aug 20, 202616.6516.8016.3616.4816.480.98%12,428,720
Aug 19, 202617.9217.9216.3016.3216.32-9.68%21,483,235
Aug 18, 202618.0318.1817.7518.0718.070.17%13,152,047
Aug 17, 202617.8218.2017.5318.0418.041.69%10,697,760
Aug 14, 202617.8717.8717.4917.7417.740.34%8,294,705
Aug 13, 202618.0718.1817.6817.6817.68-2.16%10,706,346
Aug 12, 202618.0818.1917.8918.0718.070.56%10,013,220
Aug 11, 202617.7518.2217.5117.9717.970.34%15,412,100
Aug 10, 202617.8818.0517.5117.9117.910.56%11,948,400
Aug 7, 202617.9618.0017.3617.8117.810.17%13,530,987
Aug 6, 202618.0818.1417.5717.7817.78-1.06%17,023,020
Aug 5, 202618.0018.3617.7017.9717.97-0.66%31,598,774
Aug 4, 202617.2218.5717.0018.0918.095.60%26,495,394
Aug 3, 202616.6417.1616.5517.1317.133.57%13,737,608
Jul 31, 202616.3016.8216.2416.5416.543.57%14,925,794
Jul 30, 202616.3316.5415.8915.9715.97-3.21%11,476,800
Jul 29, 202616.4616.6016.0216.5016.501.35%13,199,920
Jul 28, 202615.9216.5515.8616.2816.281.12%11,717,651
Jul 27, 202615.5116.1315.4416.1016.103.74%11,002,000
Jul 24, 202615.9216.0015.4515.5215.52-3.36%8,627,907
Jul 23, 202615.4416.1415.3616.0616.063.35%12,767,674
Jul 22, 202615.8215.9315.3615.5415.54-2.45%12,600,042
Jul 21, 202615.6615.9714.5115.9315.932.58%18,532,427
Jul 20, 202616.3416.5315.2715.5315.53-4.43%16,373,370
Jul 17, 202617.3017.4216.0216.2516.25-5.47%15,071,279
Jul 16, 202617.1017.6316.9417.2417.19-0.75%12,137,153
Jul 15, 202617.2917.7716.9717.3717.320.75%11,729,185
Jul 14, 202617.1217.2816.5817.2417.190.41%13,998,686
Jul 13, 202618.4518.4517.0717.1717.12-7.79%16,983,730
Jul 10, 202618.2919.2018.0818.6218.571.03%18,544,461
Jul 9, 202618.5718.7217.6518.4318.38-0.81%18,692,255
Jul 8, 202619.7919.9818.5518.5818.53-6.11%18,439,670
Jul 7, 202620.4221.3219.7519.7919.73-3.42%22,984,686
Jul 6, 202621.9621.9820.4720.4920.43-6.82%36,134,920
Jul 3, 202621.0822.4420.8821.9921.935.22%47,950,886
Jul 2, 202621.1421.9120.8420.9020.84-0.38%34,904,497
Jul 1, 202620.2721.3220.2720.9820.921.45%35,535,869
Jun 30, 202618.8020.6818.7120.6820.6210.00%28,194,832
Jun 29, 202619.0019.2418.4218.8018.75-1.52%17,041,089
Jun 26, 202619.8719.9119.0919.0919.03-4.36%17,589,736
Jun 25, 202620.3220.8019.8519.9619.90-2.35%18,224,981
Jun 24, 202620.9721.1320.0520.4420.38-0.73%17,775,100
Jun 23, 202620.5421.4820.4020.5920.530.34%21,400,658
Jun 22, 202620.7420.7519.7320.5220.46-1.35%23,647,212
Jun 18, 202620.6221.0520.3120.8020.740.92%14,962,440
Jun 17, 202620.8620.9520.3020.6120.55-1.72%14,852,180
Jun 16, 202620.6221.1520.0520.9720.911.94%18,032,850