Shenzhen MTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	8.58	8.69	7.87	7.96	7.96	-8.82%	107,667,062
Jul 16, 2026	9.18	9.29	8.64	8.73	8.73	-5.83%	91,088,877
Jul 15, 2026	9.82	9.85	9.25	9.27	9.27	-5.50%	75,651,240
Jul 14, 2026	9.50	9.96	9.31	9.81	9.81	2.83%	85,560,275
Jul 13, 2026	10.10	10.44	9.45	9.54	9.54	-7.38%	120,656,416
Jul 10, 2026	11.30	11.49	10.30	10.30	10.30	-8.85%	169,549,600
Jul 9, 2026	10.80	11.34	10.27	11.30	11.30	7.11%	153,064,700
Jul 8, 2026	11.28	11.70	10.52	10.55	10.55	-4.87%	137,866,275
Jul 7, 2026	10.50	11.32	10.34	11.09	11.09	5.22%	197,472,100
Jul 6, 2026	10.56	10.97	10.48	10.54	10.54	5.72%	198,119,663
Jul 3, 2026	10.34	10.50	9.96	9.97	9.97	-3.48%	87,822,694
Jul 2, 2026	10.21	11.00	9.90	10.33	10.33	-1.62%	139,673,626
Jul 1, 2026	10.39	10.98	10.23	10.50	10.50	1.06%	109,384,208
Jun 30, 2026	10.13	10.65	10.11	10.39	10.39	1.66%	83,608,368
Jun 29, 2026	10.80	10.93	9.88	10.22	10.22	-4.84%	125,803,926
Jun 26, 2026	11.22	11.50	10.71	10.74	10.74	-5.37%	109,627,138
Jun 25, 2026	11.41	11.57	10.99	11.35	11.35	-	109,782,700
Jun 24, 2026	11.19	11.56	10.97	11.35	11.35	-	96,489,592
Jun 23, 2026	11.45	11.92	11.22	11.35	11.35	-1.90%	105,921,680
Jun 22, 2026	11.95	12.25	11.29	11.57	11.57	-2.61%	116,395,999
Jun 18, 2026	11.80	12.10	11.72	11.88	11.88	0.17%	83,000,080
Jun 17, 2026	11.79	12.17	11.60	11.86	11.86	0.34%	93,370,020
Jun 16, 2026	11.24	11.96	11.10	11.82	11.82	5.91%	113,903,300
Jun 15, 2026	10.50	11.25	10.37	11.16	11.16	7.83%	116,729,061
Jun 12, 2026	10.95	11.20	10.24	10.35	10.35	-2.91%	107,831,716
Jun 11, 2026	10.70	10.96	10.50	10.66	10.66	-1.30%	78,381,696
Jun 10, 2026	11.52	11.57	10.58	10.80	10.80	-8.01%	137,584,914
Jun 9, 2026	11.39	12.10	10.86	11.74	11.74	5.58%	128,396,641
Jun 8, 2026	11.18	11.73	11.01	11.12	11.12	-5.92%	123,484,684
Jun 5, 2026	12.05	12.39	11.71	11.82	11.82	-3.35%	117,512,447
Jun 4, 2026	11.86	12.68	11.70	12.23	12.23	0.91%	130,236,892
Jun 3, 2026	11.93	12.91	11.83	12.12	12.12	3.21%	219,688,606
Jun 2, 2026	11.25	11.88	11.00	11.83	11.74	5.16%	104,764,110
Jun 1, 2026	11.60	11.82	11.20	11.25	11.17	-3.02%	92,821,220
May 29, 2026	12.34	12.55	11.44	11.60	11.51	-6.00%	135,114,600
May 28, 2026	12.31	12.41	11.81	12.34	12.25	-	113,798,600
May 27, 2026	12.62	12.88	12.28	12.34	12.25	-2.30%	117,602,500
May 26, 2026	12.48	12.89	12.25	12.63	12.54	3.19%	167,572,500
May 25, 2026	12.51	12.54	11.74	12.24	12.15	-1.21%	158,287,700
May 22, 2026	12.27	12.55	12.18	12.39	12.30	1.47%	137,510,100
May 21, 2026	13.80	13.80	12.14	12.21	12.12	-8.61%	239,426,700
May 20, 2026	12.75	13.39	12.62	13.36	13.26	4.46%	166,419,400
May 19, 2026	12.49	12.85	12.14	12.79	12.70	1.51%	120,070,700
May 18, 2026	12.60	13.23	12.48	12.60	12.51	-0.40%	136,094,300
May 15, 2026	13.49	13.68	12.49	12.65	12.56	-6.43%	209,184,300
May 14, 2026	13.49	13.88	13.23	13.52	13.42	0.22%	179,216,900
May 13, 2026	13.16	13.59	13.05	13.49	13.39	0.07%	159,735,900
May 12, 2026	13.18	13.59	13.10	13.48	13.38	2.28%	176,966,100
May 11, 2026	12.92	13.37	12.62	13.18	13.08	3.86%	231,360,000
May 8, 2026	11.92	12.82	11.90	12.69	12.60	5.05%	205,230,400