Shenzhen MTC Co., Ltd. (SHE:002429)
China · Delayed Price · Currency is CNY 4.520
-0.010 (-0.22%)
Aug 4, 2025, 2:45 PM CST
Shenzhen MTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.50 | 4.53 | 4.47 | 4.52 | 4.52 | 0.44% | 31,684,832 |
| Jul 31, 2025 | 4.55 | 4.59 | 4.48 | 4.50 | 4.50 | -1.75% | 42,883,235 |
| Jul 30, 2025 | 4.63 | 4.63 | 4.55 | 4.58 | 4.58 | -1.08% | 35,109,050 |
| Jul 29, 2025 | 4.65 | 4.66 | 4.58 | 4.63 | 4.63 | -0.43% | 38,131,380 |
| Jul 28, 2025 | 4.69 | 4.70 | 4.64 | 4.65 | 4.65 | -0.64% | 30,720,142 |
| Jul 25, 2025 | 4.70 | 4.71 | 4.67 | 4.68 | 4.68 | -0.21% | 31,591,819 |
| Jul 24, 2025 | 4.66 | 4.69 | 4.64 | 4.69 | 4.69 | 1.08% | 40,440,588 |
| Jul 23, 2025 | 4.65 | 4.71 | 4.62 | 4.64 | 4.64 | -0.43% | 43,701,281 |
| Jul 22, 2025 | 4.67 | 4.68 | 4.60 | 4.66 | 4.66 | -0.21% | 43,894,419 |
| Jul 21, 2025 | 4.66 | 4.68 | 4.64 | 4.67 | 4.67 | 0.21% | 34,669,858 |
| Jul 18, 2025 | 4.71 | 4.72 | 4.64 | 4.66 | 4.66 | -0.64% | 41,191,300 |
| Jul 17, 2025 | 4.62 | 4.72 | 4.62 | 4.69 | 4.69 | 3.08% | 75,055,450 |
| Jul 16, 2025 | 4.55 | 4.59 | 4.54 | 4.55 | 4.55 | -0.22% | 25,476,000 |
| Jul 15, 2025 | 4.59 | 4.61 | 4.53 | 4.56 | 4.56 | -0.65% | 38,259,550 |
| Jul 14, 2025 | 4.58 | 4.65 | 4.57 | 4.59 | 4.59 | 0.66% | 41,690,150 |
| Jul 11, 2025 | 4.56 | 4.58 | 4.53 | 4.56 | 4.56 | -0.22% | 45,547,722 |
| Jul 10, 2025 | 4.50 | 4.60 | 4.49 | 4.57 | 4.57 | 2.01% | 56,788,300 |
| Jul 9, 2025 | 4.52 | 4.54 | 4.47 | 4.48 | 4.48 | -0.88% | 44,567,511 |
| Jul 8, 2025 | 4.43 | 4.58 | 4.43 | 4.52 | 4.52 | 3.67% | 97,423,667 |
| Jul 7, 2025 | 4.35 | 4.37 | 4.33 | 4.36 | 4.36 | - | 19,993,600 |
| Jul 4, 2025 | 4.40 | 4.40 | 4.35 | 4.36 | 4.36 | -0.91% | 29,649,700 |
| Jul 3, 2025 | 4.37 | 4.41 | 4.36 | 4.40 | 4.40 | 0.92% | 34,463,023 |
| Jul 2, 2025 | 4.39 | 4.39 | 4.34 | 4.36 | 4.36 | -0.68% | 24,599,650 |
| Jul 1, 2025 | 4.37 | 4.40 | 4.36 | 4.39 | 4.39 | 0.23% | 27,882,700 |
| Jun 30, 2025 | 4.39 | 4.42 | 4.37 | 4.38 | 4.38 | - | 31,421,788 |
| Jun 27, 2025 | 4.30 | 4.42 | 4.29 | 4.38 | 4.38 | 1.86% | 50,176,100 |
| Jun 26, 2025 | 4.33 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 30,317,000 |
| Jun 25, 2025 | 4.31 | 4.35 | 4.27 | 4.34 | 4.34 | 0.93% | 35,267,230 |
| Jun 24, 2025 | 4.22 | 4.31 | 4.21 | 4.30 | 4.30 | 2.38% | 28,629,500 |
| Jun 23, 2025 | 4.15 | 4.21 | 4.12 | 4.20 | 4.20 | 0.72% | 20,391,300 |
| Jun 20, 2025 | 4.17 | 4.22 | 4.16 | 4.17 | 4.17 | -0.24% | 20,246,700 |
| Jun 19, 2025 | 4.28 | 4.29 | 4.16 | 4.18 | 4.18 | -2.34% | 34,011,899 |
| Jun 18, 2025 | 4.30 | 4.31 | 4.27 | 4.28 | 4.28 | -0.70% | 19,873,700 |
| Jun 17, 2025 | 4.31 | 4.33 | 4.29 | 4.31 | 4.31 | - | 19,323,752 |
| Jun 16, 2025 | 4.30 | 4.33 | 4.29 | 4.31 | 4.31 | 0.47% | 19,398,500 |
| Jun 13, 2025 | 4.35 | 4.36 | 4.28 | 4.29 | 4.29 | -1.61% | 28,331,386 |
| Jun 12, 2025 | 4.36 | 4.38 | 4.33 | 4.36 | 4.36 | -0.23% | 21,867,300 |
| Jun 11, 2025 | 4.35 | 4.40 | 4.33 | 4.37 | 4.37 | -1.58% | 26,645,500 |
| Jun 10, 2025 | 4.49 | 4.50 | 4.40 | 4.44 | 4.33 | -1.11% | 31,081,650 |
| Jun 9, 2025 | 4.44 | 4.50 | 4.43 | 4.49 | 4.38 | 1.58% | 33,403,337 |
| Jun 6, 2025 | 4.42 | 4.43 | 4.38 | 4.42 | 4.31 | 0.23% | 27,019,100 |
| Jun 5, 2025 | 4.39 | 4.42 | 4.37 | 4.41 | 4.30 | 0.46% | 26,142,238 |
| Jun 4, 2025 | 4.33 | 4.39 | 4.33 | 4.39 | 4.28 | 1.62% | 26,210,085 |
| Jun 3, 2025 | 4.31 | 4.33 | 4.30 | 4.32 | 4.22 | - | 22,015,858 |
| May 30, 2025 | 4.39 | 4.39 | 4.31 | 4.32 | 4.22 | -2.04% | 30,064,000 |
| May 29, 2025 | 4.32 | 4.42 | 4.32 | 4.41 | 4.30 | 2.08% | 31,952,628 |
| May 28, 2025 | 4.35 | 4.37 | 4.31 | 4.32 | 4.22 | -0.46% | 18,899,005 |
| May 27, 2025 | 4.38 | 4.38 | 4.33 | 4.34 | 4.24 | -0.91% | 21,883,035 |
| May 26, 2025 | 4.33 | 4.39 | 4.33 | 4.38 | 4.27 | 0.69% | 20,315,938 |
| May 23, 2025 | 4.41 | 4.45 | 4.35 | 4.35 | 4.25 | -1.58% | 30,212,455 |