Shenzhen MTC Co., Ltd. (SHE:002429)
China · Delayed Price · Currency is CNY 7.92
-0.22 (-2.70%)
Sep 30, 2026, 3:04 PM CST
Shenzhen MTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 7.98 | 8.55 | 7.94 | 8.38 | 8.38 | 5.81% | 83,322,742 |
| Aug 26, 2026 | 7.95 | 8.02 | 7.84 | 7.92 | 7.92 | -0.25% | 36,793,583 |
| Aug 25, 2026 | 7.82 | 8.05 | 7.63 | 7.94 | 7.94 | -0.13% | 51,387,552 |
| Aug 24, 2026 | 8.22 | 8.22 | 7.81 | 7.95 | 7.95 | -3.64% | 70,707,730 |
| Aug 21, 2026 | 8.05 | 8.45 | 7.85 | 8.25 | 8.25 | -0.84% | 79,378,647 |
| Aug 20, 2026 | 8.19 | 8.38 | 8.13 | 8.32 | 8.32 | 2.84% | 54,267,170 |
| Aug 19, 2026 | 8.43 | 8.51 | 8.06 | 8.09 | 8.09 | -6.15% | 80,444,106 |
| Aug 18, 2026 | 8.76 | 8.86 | 8.43 | 8.62 | 8.62 | -1.26% | 73,307,350 |
| Aug 17, 2026 | 8.53 | 8.73 | 8.47 | 8.73 | 8.73 | 2.11% | 78,491,320 |
| Aug 14, 2026 | 8.40 | 8.57 | 8.31 | 8.55 | 8.55 | 3.26% | 77,907,473 |
| Aug 13, 2026 | 8.40 | 8.54 | 8.28 | 8.28 | 8.28 | 0.24% | 72,759,210 |
| Aug 12, 2026 | 8.17 | 8.32 | 8.14 | 8.26 | 8.26 | 0.98% | 50,607,220 |
| Aug 11, 2026 | 8.15 | 8.38 | 8.03 | 8.18 | 8.18 | 2.38% | 89,877,990 |
| Aug 10, 2026 | 8.20 | 8.32 | 7.86 | 7.99 | 7.99 | -1.96% | 72,763,580 |
| Aug 7, 2026 | 8.03 | 8.25 | 7.91 | 8.15 | 8.15 | 1.75% | 83,296,012 |
| Aug 6, 2026 | 7.80 | 8.14 | 7.79 | 8.01 | 8.01 | 0.25% | 74,523,343 |
| Aug 5, 2026 | 7.57 | 8.09 | 7.50 | 7.99 | 7.99 | 2.70% | 103,263,754 |
| Aug 4, 2026 | 7.59 | 7.85 | 7.55 | 7.78 | 7.78 | 3.60% | 61,802,429 |
| Aug 3, 2026 | 7.33 | 7.53 | 7.29 | 7.51 | 7.51 | 1.08% | 60,981,275 |
| Jul 31, 2026 | 7.47 | 7.62 | 7.42 | 7.43 | 7.43 | 4.50% | 90,844,131 |
| Jul 30, 2026 | 7.37 | 7.58 | 7.05 | 7.11 | 7.11 | -4.69% | 77,057,733 |
| Jul 29, 2026 | 7.47 | 7.52 | 7.13 | 7.46 | 7.46 | -0.27% | 68,755,407 |
| Jul 28, 2026 | 7.75 | 7.85 | 7.43 | 7.48 | 7.48 | -5.20% | 61,643,900 |
| Jul 27, 2026 | 7.64 | 7.89 | 7.56 | 7.89 | 7.89 | 2.87% | 54,189,300 |
| Jul 24, 2026 | 7.80 | 7.92 | 7.65 | 7.67 | 7.67 | -3.03% | 54,301,402 |
| Jul 23, 2026 | 7.96 | 8.06 | 7.79 | 7.91 | 7.91 | -0.63% | 58,746,789 |
| Jul 22, 2026 | 8.02 | 8.23 | 7.91 | 7.96 | 7.96 | -1.00% | 87,399,412 |