Dongguan Mentech Optical & Magnetic Co., Ltd. (SHE:002902)
China · Delayed Price · Currency is CNY 24.15
+0.27 (1.13%)
Sep 16, 2025, 3:04 PM CST
SHE:002902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 23.87 | 24.16 | 23.63 | 24.15 | 24.15 | 1.13% | 11,576,448 |
| Sep 15, 2025 | 23.88 | 24.27 | 23.41 | 23.88 | 23.88 | -0.13% | 10,731,478 |
| Sep 12, 2025 | 23.68 | 24.24 | 23.31 | 23.91 | 23.91 | 0.89% | 16,290,583 |
| Sep 11, 2025 | 22.42 | 24.04 | 22.28 | 23.70 | 23.70 | 5.76% | 22,167,093 |
| Sep 10, 2025 | 22.70 | 22.79 | 22.23 | 22.41 | 22.41 | -0.09% | 8,011,917 |
| Sep 9, 2025 | 23.20 | 23.31 | 22.39 | 22.43 | 22.43 | -4.19% | 11,519,000 |
| Sep 8, 2025 | 23.44 | 23.63 | 22.85 | 23.41 | 23.41 | -0.38% | 12,281,423 |
| Sep 5, 2025 | 22.58 | 23.53 | 22.37 | 23.50 | 23.50 | 4.26% | 16,214,601 |
| Sep 4, 2025 | 24.03 | 24.94 | 22.07 | 22.54 | 22.54 | -4.85% | 23,056,119 |
| Sep 3, 2025 | 23.51 | 24.24 | 23.03 | 23.69 | 23.69 | 0.25% | 16,641,145 |
| Sep 2, 2025 | 24.51 | 25.42 | 23.42 | 23.63 | 23.63 | -4.76% | 23,159,839 |
| Sep 1, 2025 | 24.34 | 25.18 | 24.20 | 24.81 | 24.81 | 1.93% | 24,178,838 |
| Aug 29, 2025 | 26.50 | 26.50 | 24.30 | 24.34 | 24.34 | -6.38% | 36,955,768 |
| Aug 28, 2025 | 25.18 | 26.00 | 24.35 | 26.00 | 26.00 | 4.50% | 46,265,024 |
| Aug 27, 2025 | 24.38 | 25.85 | 24.22 | 24.88 | 24.88 | 1.06% | 41,907,030 |
| Aug 26, 2025 | 24.04 | 25.30 | 24.04 | 24.62 | 24.62 | 0.57% | 31,003,092 |
| Aug 25, 2025 | 23.82 | 24.97 | 23.29 | 24.48 | 24.48 | 4.66% | 41,542,122 |
| Aug 22, 2025 | 23.18 | 23.90 | 23.04 | 23.39 | 23.39 | 0.56% | 21,366,257 |
| Aug 21, 2025 | 23.51 | 23.87 | 22.93 | 23.26 | 23.26 | -1.77% | 19,463,851 |
| Aug 20, 2025 | 23.51 | 23.98 | 23.04 | 23.68 | 23.68 | 1.20% | 26,312,739 |
| Aug 19, 2025 | 22.80 | 23.74 | 22.80 | 23.40 | 23.40 | 2.95% | 34,137,115 |
| Aug 18, 2025 | 22.15 | 23.00 | 22.14 | 22.73 | 22.73 | 3.41% | 28,735,330 |
| Aug 15, 2025 | 21.92 | 22.30 | 21.83 | 21.98 | 21.98 | 0.27% | 13,066,094 |
| Aug 14, 2025 | 22.67 | 22.73 | 21.92 | 21.92 | 21.92 | -3.99% | 19,182,302 |
| Aug 13, 2025 | 21.98 | 23.37 | 21.91 | 22.83 | 22.83 | 3.54% | 31,793,728 |
| Aug 12, 2025 | 22.08 | 22.19 | 21.80 | 22.05 | 22.05 | -0.54% | 10,380,078 |
| Aug 11, 2025 | 21.87 | 22.50 | 21.79 | 22.17 | 22.17 | 2.26% | 16,120,708 |
| Aug 8, 2025 | 22.11 | 22.11 | 21.60 | 21.68 | 21.68 | -2.91% | 15,254,760 |
| Aug 7, 2025 | 22.04 | 22.69 | 21.80 | 22.33 | 22.33 | 0.90% | 25,211,975 |
| Aug 6, 2025 | 22.20 | 22.41 | 21.97 | 22.13 | 22.13 | -1.34% | 21,230,985 |
| Aug 5, 2025 | 22.76 | 22.95 | 22.18 | 22.43 | 22.43 | -2.48% | 29,874,565 |
| Aug 4, 2025 | 22.01 | 23.60 | 21.78 | 23.00 | 23.00 | 1.32% | 52,204,788 |
| Aug 1, 2025 | 21.10 | 23.31 | 20.80 | 22.70 | 22.70 | 7.13% | 31,691,650 |
| Jul 31, 2025 | 21.15 | 21.78 | 21.04 | 21.19 | 21.19 | 0.19% | 19,610,166 |
| Jul 30, 2025 | 21.22 | 21.72 | 20.94 | 21.15 | 21.15 | -1.03% | 11,260,384 |
| Jul 29, 2025 | 21.01 | 21.40 | 20.93 | 21.37 | 21.37 | 1.38% | 16,971,396 |
| Jul 28, 2025 | 20.60 | 21.46 | 20.47 | 21.08 | 21.08 | 2.98% | 18,056,227 |
| Jul 25, 2025 | 20.60 | 20.60 | 20.24 | 20.47 | 20.47 | -0.63% | 9,482,273 |
| Jul 24, 2025 | 20.60 | 20.84 | 20.45 | 20.60 | 20.60 | -0.53% | 10,751,184 |
| Jul 23, 2025 | 20.60 | 21.06 | 20.35 | 20.71 | 20.71 | -1.10% | 11,890,298 |
| Jul 22, 2025 | 20.97 | 21.68 | 20.79 | 20.94 | 20.94 | - | 20,256,423 |
| Jul 21, 2025 | 21.20 | 21.21 | 20.70 | 20.94 | 20.94 | -1.23% | 13,424,670 |
| Jul 18, 2025 | 21.50 | 21.68 | 21.10 | 21.20 | 21.20 | -0.98% | 18,326,750 |
| Jul 17, 2025 | 20.70 | 21.78 | 20.45 | 21.41 | 21.41 | 2.88% | 28,329,057 |
| Jul 16, 2025 | 20.59 | 21.40 | 20.25 | 20.81 | 20.81 | 1.31% | 24,843,550 |
| Jul 15, 2025 | 20.12 | 21.44 | 20.12 | 20.54 | 20.54 | 0.74% | 24,042,177 |
| Jul 14, 2025 | 20.30 | 20.80 | 20.04 | 20.39 | 20.39 | 0.44% | 17,212,752 |
| Jul 11, 2025 | 20.47 | 20.64 | 20.02 | 20.30 | 20.30 | -3.75% | 34,375,991 |
| Jul 10, 2025 | 19.84 | 21.82 | 19.84 | 21.09 | 21.09 | 6.30% | 53,115,380 |
| Jul 9, 2025 | 20.00 | 20.22 | 19.77 | 19.84 | 19.84 | -1.24% | 7,999,550 |