Shenzhen MTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	9.80	9.93	9.46	9.52	9.52	-2.46%	95,231,040
Apr 1, 2026	9.73	9.85	9.57	9.76	9.76	3.17%	95,905,410
Mar 31, 2026	9.68	9.77	9.36	9.46	9.46	-3.07%	85,205,870
Mar 30, 2026	9.44	9.78	9.35	9.76	9.76	0.51%	83,271,160
Mar 27, 2026	9.33	9.82	9.33	9.71	9.71	0.73%	84,204,571
Mar 26, 2026	9.71	10.09	9.55	9.64	9.64	-1.63%	124,497,156
Mar 25, 2026	9.60	9.93	9.60	9.80	9.80	4.14%	120,382,979
Mar 24, 2026	9.40	9.47	9.05	9.41	9.41	2.84%	115,700,303
Mar 23, 2026	9.69	9.79	9.07	9.15	9.15	-8.59%	160,418,200
Mar 20, 2026	10.26	10.65	10.01	10.01	10.01	-0.79%	161,644,200
Mar 19, 2026	10.27	10.36	10.00	10.09	10.09	-4.00%	129,675,465
Mar 18, 2026	10.47	10.57	10.16	10.51	10.51	1.74%	144,674,100
Mar 17, 2026	11.39	11.40	10.30	10.33	10.33	-8.83%	236,375,200
Mar 16, 2026	11.61	11.68	11.00	11.33	11.33	-5.11%	312,139,600
Mar 13, 2026	11.28	11.94	11.20	11.94	11.94	10.05%	392,559,100
Mar 12, 2026	10.61	11.13	10.50	10.85	10.85	1.21%	259,199,800
Mar 11, 2026	10.18	11.03	10.16	10.72	10.72	6.88%	333,222,800
Mar 10, 2026	9.72	10.20	9.72	10.03	10.03	3.30%	167,691,400
Mar 9, 2026	9.87	9.89	9.54	9.71	9.71	-8.40%	257,479,800
Mar 6, 2026	11.24	11.24	10.43	10.60	10.60	3.72%	362,303,879
Mar 5, 2026	10.22	10.22	10.22	10.22	10.22	10.01%	21,821,400
Mar 4, 2026	9.20	9.56	9.17	9.29	9.29	-1.06%	89,979,810
Mar 3, 2026	10.27	10.35	9.36	9.39	9.39	-8.66%	165,703,259
Mar 2, 2026	10.39	10.75	10.16	10.28	10.28	-3.84%	126,468,861
Feb 27, 2026	10.40	10.78	10.28	10.69	10.69	1.62%	136,731,000
Feb 26, 2026	10.61	10.71	10.44	10.52	10.52	0.67%	113,485,400
Feb 25, 2026	10.60	10.65	10.36	10.45	10.45	-1.23%	115,380,000
Feb 24, 2026	11.03	11.03	10.28	10.58	10.58	-1.76%	150,254,700
Feb 13, 2026	11.50	11.66	10.57	10.77	10.77	-6.35%	222,142,000
Feb 12, 2026	11.28	11.82	10.90	11.50	11.50	1.50%	280,259,600
Feb 11, 2026	11.90	12.43	11.32	11.33	11.33	-0.35%	482,274,200
Feb 10, 2026	11.37	11.37	11.37	11.37	11.37	9.96%	45,037,450
Feb 9, 2026	10.34	10.34	10.34	10.34	10.34	10.00%	49,363,030
Feb 6, 2026	9.39	9.50	9.19	9.40	9.40	-0.63%	86,210,140
Feb 5, 2026	9.54	9.60	9.18	9.46	9.46	-1.87%	107,111,300
Feb 4, 2026	9.65	9.68	9.33	9.64	9.64	-0.62%	95,105,460
Feb 3, 2026	9.49	9.89	9.45	9.70	9.70	4.30%	105,212,900
Feb 2, 2026	9.59	9.83	9.29	9.30	9.30	-4.02%	121,571,800
Jan 30, 2026	9.80	10.05	9.26	9.69	9.69	-1.62%	201,818,700
Jan 29, 2026	10.48	11.10	9.77	9.85	9.85	-6.72%	211,389,294
Jan 28, 2026	10.69	10.80	10.35	10.56	10.56	-2.67%	139,059,000
Jan 27, 2026	9.91	10.93	9.90	10.85	10.85	9.05%	206,888,800
Jan 26, 2026	10.00	10.54	9.95	9.95	9.95	-1.87%	153,190,900
Jan 23, 2026	9.65	10.29	9.61	10.14	10.14	4.86%	180,714,300
Jan 22, 2026	9.31	9.88	9.15	9.67	9.67	4.77%	179,280,100
Jan 21, 2026	9.02	9.38	8.90	9.23	9.23	2.33%	118,040,700
Jan 20, 2026	9.70	9.90	8.97	9.02	9.02	-4.04%	147,578,700
Jan 19, 2026	9.21	9.62	8.71	9.40	9.40	2.29%	186,842,600
Jan 16, 2026	8.78	9.30	8.66	9.19	9.19	5.63%	230,364,780
Jan 15, 2026	9.14	9.23	8.68	8.70	8.70	-9.75%	275,284,300