Shenzhen MTC Co., Ltd. (SHE:002429)
China · Delayed Price · Currency is CNY 6.37
-0.21 (-3.19%)
Nov 13, 2026, 3:04 PM CST
Shenzhen MTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.48 | 6.66 | 6.33 | 6.37 | 6.37 | -3.19% | 48,019,492 |
| Nov 12, 2026 | 6.79 | 6.86 | 6.57 | 6.58 | 6.58 | -2.81% | 49,351,196 |
| Nov 11, 2026 | 6.55 | 6.81 | 6.55 | 6.77 | 6.77 | 2.73% | 45,892,833 |
| Nov 10, 2026 | 6.55 | 6.64 | 6.48 | 6.59 | 6.59 | 2.97% | 43,102,221 |
| Nov 9, 2026 | 6.48 | 6.54 | 6.40 | 6.40 | 6.40 | -0.31% | 32,238,858 |
| Nov 6, 2026 | 6.31 | 6.51 | 6.28 | 6.42 | 6.42 | -2.87% | 38,489,225 |
| Nov 5, 2026 | 6.43 | 6.72 | 6.41 | 6.61 | 6.61 | 1.54% | 49,832,396 |
| Nov 4, 2026 | 6.23 | 6.55 | 6.09 | 6.51 | 6.51 | 4.83% | 75,573,962 |
| Nov 3, 2026 | 6.24 | 6.48 | 6.17 | 6.21 | 6.21 | -1.11% | 63,832,272 |
| Nov 2, 2026 | 6.08 | 6.42 | 6.07 | 6.28 | 6.28 | 4.32% | 75,007,527 |
| Oct 30, 2026 | 6.17 | 6.37 | 6.00 | 6.02 | 6.02 | -4.90% | 61,333,239 |
| Oct 29, 2026 | 6.57 | 6.60 | 6.32 | 6.33 | 6.33 | -4.24% | 54,101,130 |
| Oct 28, 2026 | 6.65 | 6.75 | 6.50 | 6.61 | 6.61 | 0.61% | 51,169,292 |
| Oct 27, 2026 | 6.82 | 6.88 | 6.53 | 6.57 | 6.57 | -1.79% | 37,239,382 |
| Oct 26, 2026 | 6.75 | 6.93 | 6.68 | 6.69 | 6.69 | -0.89% | 54,255,453 |
| Oct 23, 2026 | 6.44 | 6.75 | 6.21 | 6.75 | 6.75 | 2.74% | 60,384,863 |
| Oct 22, 2026 | 6.78 | 6.83 | 6.56 | 6.57 | 6.57 | -2.81% | 34,240,407 |
| Oct 21, 2026 | 6.80 | 6.87 | 6.74 | 6.76 | 6.76 | - | 30,397,588 |
| Oct 20, 2026 | 6.62 | 6.87 | 6.62 | 6.76 | 6.76 | 1.35% | 38,229,257 |
| Oct 19, 2026 | 6.64 | 6.74 | 6.44 | 6.67 | 6.67 | -0.15% | 46,623,841 |
| Oct 16, 2026 | 6.93 | 6.96 | 6.62 | 6.68 | 6.68 | -1.76% | 47,789,600 |
| Oct 15, 2026 | 7.07 | 7.13 | 6.76 | 6.80 | 6.80 | -6.72% | 78,723,183 |
| Oct 14, 2026 | 7.45 | 7.63 | 7.29 | 7.29 | 7.29 | -2.41% | 39,184,476 |
| Oct 13, 2026 | 7.37 | 7.59 | 7.22 | 7.47 | 7.47 | -0.93% | 43,390,500 |
| Oct 12, 2026 | 7.64 | 7.80 | 7.52 | 7.54 | 7.54 | -0.92% | 37,670,911 |
| Oct 9, 2026 | 7.79 | 7.80 | 7.32 | 7.61 | 7.61 | -2.93% | 58,059,638 |
| Oct 8, 2026 | 7.97 | 8.37 | 7.80 | 7.84 | 7.84 | -1.01% | 78,277,760 |
| Sep 30, 2026 | 8.17 | 8.21 | 7.91 | 7.92 | 7.92 | -2.70% | 43,480,209 |
| Sep 29, 2026 | 8.00 | 8.27 | 7.98 | 8.14 | 8.14 | 1.37% | 49,546,566 |
| Sep 28, 2026 | 8.29 | 8.30 | 7.97 | 8.03 | 8.03 | -3.25% | 69,687,585 |
| Sep 24, 2026 | 8.17 | 8.34 | 8.05 | 8.30 | 8.30 | 0.73% | 63,860,050 |
| Sep 23, 2026 | 8.22 | 8.31 | 8.17 | 8.24 | 8.24 | -0.12% | 31,156,030 |
| Sep 22, 2026 | 8.37 | 8.44 | 8.21 | 8.25 | 8.25 | -0.36% | 50,058,420 |
| Sep 21, 2026 | 8.16 | 8.30 | 8.12 | 8.28 | 8.28 | 1.60% | 50,822,280 |
| Sep 18, 2026 | 8.15 | 8.22 | 8.08 | 8.15 | 8.15 | 1.37% | 46,385,610 |
| Sep 17, 2026 | 8.10 | 8.27 | 8.04 | 8.04 | 8.04 | -1.59% | 43,375,452 |
| Sep 16, 2026 | 7.86 | 8.19 | 7.84 | 8.17 | 8.17 | 3.68% | 58,372,430 |
| Sep 15, 2026 | 7.95 | 8.03 | 7.88 | 7.88 | 7.88 | -1.75% | 31,401,380 |
| Sep 14, 2026 | 7.86 | 8.08 | 7.75 | 8.02 | 8.02 | 1.26% | 38,442,857 |
| Sep 11, 2026 | 7.77 | 7.96 | 7.68 | 7.92 | 7.92 | 0.38% | 48,139,290 |
| Sep 10, 2026 | 7.92 | 7.97 | 7.85 | 7.89 | 7.89 | -1.25% | 31,711,100 |
| Sep 9, 2026 | 8.03 | 8.13 | 7.98 | 7.99 | 7.99 | 0.38% | 43,754,993 |
| Sep 8, 2026 | 7.94 | 8.07 | 7.91 | 7.96 | 7.96 | - | 37,194,475 |
| Sep 7, 2026 | 7.89 | 8.03 | 7.89 | 7.96 | 7.96 | 1.40% | 40,264,997 |
| Sep 4, 2026 | 8.08 | 8.17 | 7.82 | 7.85 | 7.85 | -2.24% | 52,903,360 |
| Sep 3, 2026 | 8.12 | 8.15 | 7.95 | 8.03 | 8.03 | -0.25% | 36,754,110 |
| Sep 2, 2026 | 8.10 | 8.13 | 7.98 | 8.05 | 8.05 | -1.71% | 46,459,160 |
| Sep 1, 2026 | 8.54 | 8.55 | 8.17 | 8.19 | 8.19 | -4.21% | 76,662,256 |
| Aug 31, 2026 | 8.07 | 8.62 | 8.01 | 8.55 | 8.55 | 4.52% | 84,805,053 |
| Aug 28, 2026 | 8.38 | 8.48 | 8.17 | 8.18 | 8.18 | -2.39% | 53,312,324 |