Shenzhen MTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	10.96	12.09	10.93	11.91	11.91	8.37%	260,639,903
Apr 21, 2026	10.62	11.14	10.58	10.99	10.99	0.27%	111,507,200
Apr 20, 2026	10.70	11.05	10.62	10.96	10.96	2.72%	125,635,500
Apr 17, 2026	10.18	10.91	10.14	10.67	10.67	4.92%	149,895,873
Apr 16, 2026	10.23	10.27	10.10	10.17	10.17	-0.39%	76,128,676
Apr 15, 2026	10.53	10.64	10.17	10.21	10.21	-2.58%	107,481,561
Apr 14, 2026	10.48	10.64	10.40	10.48	10.48	1.16%	96,621,964
Apr 13, 2026	10.10	10.44	10.09	10.36	10.36	1.37%	92,813,940
Apr 10, 2026	10.38	10.47	10.19	10.22	10.22	-0.10%	95,127,440
Apr 9, 2026	10.00	10.38	9.94	10.23	10.23	-	113,254,000
Apr 8, 2026	9.73	10.28	9.73	10.23	10.23	7.80%	160,095,274
Apr 7, 2026	9.65	9.70	9.33	9.49	9.49	-0.63%	83,436,040
Apr 3, 2026	9.75	9.84	9.54	9.55	9.55	0.32%	91,343,760
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