Shenzhen MTC Co., Ltd. (SHE:002429)
China · Delayed Price · Currency is CNY 5.78
+0.25 (4.52%)
Sep 5, 2025, 2:45 PM CST
Shenzhen MTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.53 | 5.82 | 5.48 | 5.80 | 5.80 | 4.88% | 153,089,696 |
| Sep 4, 2025 | 5.81 | 5.87 | 5.39 | 5.53 | 5.53 | -3.49% | 173,910,813 |
| Sep 3, 2025 | 5.61 | 5.92 | 5.45 | 5.73 | 5.73 | 2.14% | 190,133,959 |
| Sep 2, 2025 | 5.87 | 5.87 | 5.56 | 5.61 | 5.61 | -3.44% | 141,938,195 |
| Sep 1, 2025 | 5.67 | 5.93 | 5.65 | 5.81 | 5.81 | 3.94% | 186,299,717 |
| Aug 29, 2025 | 5.78 | 5.78 | 5.58 | 5.59 | 5.59 | -2.61% | 125,017,670 |
| Aug 28, 2025 | 5.62 | 5.85 | 5.51 | 5.74 | 5.74 | 1.41% | 199,876,884 |
| Aug 27, 2025 | 5.68 | 6.02 | 5.63 | 5.66 | 5.66 | 1.43% | 302,263,533 |
| Aug 26, 2025 | 5.41 | 5.64 | 5.34 | 5.58 | 5.58 | 2.57% | 176,848,193 |
| Aug 25, 2025 | 5.60 | 5.70 | 5.40 | 5.44 | 5.44 | -1.45% | 235,212,676 |
| Aug 22, 2025 | 5.30 | 5.61 | 5.22 | 5.52 | 5.52 | 0.91% | 341,466,484 |
| Aug 21, 2025 | 5.09 | 5.47 | 5.08 | 5.47 | 5.47 | 10.06% | 304,770,792 |
| Aug 20, 2025 | 4.86 | 5.01 | 4.83 | 4.97 | 4.97 | 1.84% | 88,703,403 |
| Aug 19, 2025 | 4.84 | 4.93 | 4.81 | 4.88 | 4.88 | 0.62% | 81,973,356 |
| Aug 18, 2025 | 4.69 | 4.88 | 4.68 | 4.85 | 4.85 | 4.30% | 123,330,543 |
| Aug 15, 2025 | 4.50 | 4.71 | 4.49 | 4.65 | 4.65 | 3.10% | 64,888,738 |
| Aug 14, 2025 | 4.59 | 4.61 | 4.49 | 4.51 | 4.51 | -1.53% | 40,084,200 |
| Aug 13, 2025 | 4.56 | 4.59 | 4.54 | 4.58 | 4.58 | 0.44% | 37,876,400 |
| Aug 12, 2025 | 4.57 | 4.58 | 4.52 | 4.56 | 4.56 | 0.22% | 30,441,178 |
| Aug 11, 2025 | 4.49 | 4.57 | 4.49 | 4.55 | 4.55 | 1.11% | 34,877,494 |
| Aug 8, 2025 | 4.54 | 4.54 | 4.49 | 4.50 | 4.50 | -0.88% | 25,448,596 |
| Aug 7, 2025 | 4.58 | 4.60 | 4.53 | 4.54 | 4.54 | -0.66% | 27,932,774 |
| Aug 6, 2025 | 4.56 | 4.58 | 4.54 | 4.57 | 4.57 | -0.22% | 26,077,807 |
| Aug 5, 2025 | 4.51 | 4.59 | 4.50 | 4.58 | 4.58 | 1.55% | 34,246,598 |
| Aug 4, 2025 | 4.49 | 4.52 | 4.47 | 4.51 | 4.51 | -0.22% | 29,437,389 |
| 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 |