Skip to main content
logo
Miracle Automation Engineering Co.Ltd (SHE:002009)
China flag China · Delayed Price · Currency is CNY
22.70
-0.34 (-1.48%)
May 28, 2026, 3:04 PM CST

SHE:002009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202625.9525.9522.1222.72--1.39%23,108,223
May 27, 202624.2424.5022.8123.0423.04-6.34%36,013,630
May 26, 202625.2626.0024.1924.6024.60-3.87%36,356,470
May 25, 202626.4926.6325.5525.5925.59-3.18%31,769,820
May 22, 202625.9526.7524.9126.4326.430.30%36,148,580
May 21, 202626.1027.2825.9226.3526.350.96%49,097,280
May 20, 202627.5127.5326.0126.1026.10-6.99%47,925,250
May 19, 202628.0628.9927.5128.0628.06-1.75%42,073,980
May 18, 202627.2029.2026.5128.5628.561.28%62,675,980
May 15, 202627.2929.9626.9828.2028.202.32%86,125,070
May 14, 202626.7327.7726.0627.5627.564.08%79,248,830
May 13, 202626.3526.6326.0126.4826.48-0.45%36,483,200
May 12, 202626.8527.6126.4026.6026.60-1.30%53,110,240
May 11, 202627.7727.7726.2826.9526.95-0.04%82,070,050
May 8, 202624.4026.9624.2226.9626.9610.00%51,299,140
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