Shenzhen MTC Co., Ltd. (SHE:002429)
China · Delayed Price · Currency is CNY 7.95
-0.30 (-3.64%)
Aug 24, 2026, 3:04 PM CST
Shenzhen MTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.62 | 8.05 | 7.15 | 8.04 | 8.04 | 6.49% | 116,625,300 |
| Jul 20, 2026 | 8.15 | 8.32 | 7.34 | 7.55 | 7.55 | -5.15% | 104,309,022 |
| 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 |