Shenzhen MTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	9.05	9.64	9.05	9.64	9.64	10.05%	370,913,600
Jan 13, 2026	8.68	9.06	8.60	8.76	8.76	5.42%	299,637,900
Jan 12, 2026	7.76	8.51	7.58	8.31	8.31	7.23%	246,657,800
Jan 9, 2026	7.55	8.04	7.54	7.75	7.75	2.65%	141,047,700
Jan 8, 2026	7.57	7.68	7.46	7.55	7.55	-0.79%	80,428,339
Jan 7, 2026	7.52	7.72	7.48	7.61	7.61	1.06%	105,233,080
Jan 6, 2026	7.43	7.61	7.40	7.53	7.53	1.76%	104,443,123
Jan 5, 2026	7.47	7.56	7.35	7.40	7.40	-0.27%	87,741,840
Dec 31, 2025	7.65	7.68	7.41	7.42	7.42	-2.50%	67,175,228
Dec 30, 2025	7.71	7.78	7.57	7.61	7.61	-1.55%	88,463,477
Dec 29, 2025	7.88	8.06	7.69	7.73	7.73	-1.02%	118,645,900
Dec 26, 2025	7.47	8.08	7.47	7.81	7.81	4.27%	163,760,200
Dec 25, 2025	7.50	7.57	7.33	7.49	7.49	0.81%	194,440,600
Dec 24, 2025	6.72	7.43	6.71	7.43	7.43	10.07%	183,103,463
Dec 23, 2025	6.88	6.91	6.70	6.75	6.75	-2.17%	53,532,880
Dec 22, 2025	6.77	6.98	6.77	6.90	6.90	2.83%	57,881,050
Dec 19, 2025	6.77	6.79	6.69	6.71	6.71	-	40,414,230
Dec 18, 2025	6.78	6.85	6.70	6.71	6.71	-2.19%	46,878,640
Dec 17, 2025	6.68	6.89	6.64	6.86	6.86	2.69%	68,861,390
Dec 16, 2025	6.88	6.90	6.64	6.68	6.68	-2.91%	65,542,260
Dec 15, 2025	7.08	7.11	6.85	6.88	6.88	-3.64%	85,426,720
Dec 12, 2025	7.21	7.27	7.01	7.14	7.14	-0.42%	97,282,520
Dec 11, 2025	7.35	7.40	7.16	7.17	7.17	-2.05%	104,806,400
Dec 10, 2025	6.90	7.42	6.90	7.32	7.32	5.63%	155,896,600
Dec 9, 2025	6.86	7.09	6.86	6.93	6.93	0.58%	91,663,990
Dec 8, 2025	6.82	6.94	6.78	6.89	6.89	1.17%	79,179,810
Dec 5, 2025	6.64	6.90	6.56	6.81	6.81	2.87%	83,130,560
Dec 4, 2025	6.67	6.69	6.52	6.62	6.62	-0.90%	57,611,890
Dec 3, 2025	6.50	6.95	6.50	6.68	6.68	2.77%	119,932,000
Dec 2, 2025	6.49	6.53	6.42	6.50	6.50	0.15%	41,742,970
Dec 1, 2025	6.45	6.53	6.39	6.49	6.49	1.25%	53,678,240
Nov 28, 2025	6.43	6.44	6.32	6.41	6.41	-0.62%	46,532,469
Nov 27, 2025	6.37	6.60	6.36	6.45	6.45	1.10%	86,964,334
Nov 26, 2025	6.33	6.48	6.31	6.38	6.38	1.92%	86,056,780
Nov 25, 2025	6.02	6.38	6.01	6.26	6.26	4.86%	80,207,700
Nov 24, 2025	5.95	6.03	5.86	5.97	5.97	1.53%	35,825,040
Nov 21, 2025	6.09	6.11	5.86	5.88	5.88	-4.39%	62,710,030
Nov 20, 2025	6.20	6.32	6.13	6.15	6.15	0.49%	36,801,850
Nov 19, 2025	6.19	6.25	6.09	6.12	6.12	-0.97%	42,462,100