Shenzhen MTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	11.60	12.17	11.48	12.08	11.99	5.41%	180,363,900
May 6, 2026	11.25	11.76	11.18	11.46	11.38	3.71%	142,702,700
Apr 30, 2026	11.33	11.39	10.91	11.05	10.97	-1.87%	113,876,700
Apr 29, 2026	11.22	11.63	11.10	11.26	11.18	-0.79%	138,769,400
Apr 28, 2026	12.01	12.01	11.27	11.35	11.27	-4.62%	215,379,300
Apr 27, 2026	11.43	12.25	11.22	11.90	11.81	0.93%	357,755,500
Apr 24, 2026	11.79	11.79	11.79	11.79	11.70	-10.00%	54,681,500
Apr 23, 2026	12.00	13.10	11.91	13.10	13.00	9.99%	373,553,700
Apr 22, 2026	10.96	12.09	10.93	11.91	11.82	8.37%	260,639,900
Apr 21, 2026	10.62	11.14	10.58	10.99	10.91	0.27%	111,507,200
Apr 20, 2026	10.70	11.05	10.62	10.96	10.88	2.72%	125,635,500
Apr 17, 2026	10.18	10.91	10.14	10.67	10.59	4.92%	149,895,800
Apr 16, 2026	10.23	10.27	10.10	10.17	10.10	-0.39%	76,128,670
Apr 15, 2026	10.53	10.64	10.17	10.21	10.13	-2.58%	107,481,500
Apr 14, 2026	10.48	10.64	10.40	10.48	10.40	1.16%	96,621,960
Apr 13, 2026	10.10	10.44	10.09	10.36	10.28	1.37%	92,813,940
Apr 10, 2026	10.38	10.47	10.19	10.22	10.14	-0.10%	95,127,440
Apr 9, 2026	10.00	10.38	9.94	10.23	10.15	-	113,254,000
Apr 8, 2026	9.73	10.28	9.73	10.23	10.15	7.80%	160,095,200
Apr 7, 2026	9.65	9.70	9.33	9.49	9.42	-0.63%	83,436,040
Apr 3, 2026	9.75	9.84	9.54	9.55	9.48	0.32%	91,343,760
Apr 2, 2026	9.80	9.93	9.46	9.52	9.45	-2.46%	95,231,040
Apr 1, 2026	9.73	9.85	9.57	9.76	9.69	3.17%	95,905,410
Mar 31, 2026	9.68	9.77	9.36	9.46	9.39	-3.07%	85,205,870
Mar 30, 2026	9.44	9.78	9.35	9.76	9.69	0.51%	83,271,160
Mar 27, 2026	9.33	9.82	9.33	9.71	9.64	0.73%	84,204,570
Mar 26, 2026	9.71	10.09	9.55	9.64	9.57	-1.63%	124,497,100
Mar 25, 2026	9.60	9.93	9.60	9.80	9.73	4.14%	120,382,900
Mar 24, 2026	9.40	9.47	9.05	9.41	9.34	2.84%	115,700,300
Mar 23, 2026	9.69	9.79	9.07	9.15	9.08	-8.59%	160,418,200
Mar 20, 2026	10.26	10.65	10.01	10.01	9.94	-0.79%	161,644,200
Mar 19, 2026	10.27	10.36	10.00	10.09	10.02	-4.00%	129,675,400