Skip to main content
logo
Dongguan Mentech Optical & Magnetic Co., Ltd. (SHE:002902)
China flag China · Delayed Price · Currency is CNY
29.92
-0.94 (-3.05%)
Sep 14, 2026, 3:04 PM CST

SHE:002902 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202629.9130.7629.1829.9229.92-3.05%47,289,397
Sep 11, 202627.4030.8627.1830.8630.8610.02%34,755,050
Sep 10, 202626.7028.8226.4028.0528.054.20%31,402,810
Sep 9, 202627.3527.5926.5626.9226.920.04%15,775,849
Sep 8, 202627.1727.5926.7326.9126.91-0.99%21,262,297
Sep 7, 202625.0027.1824.9927.1827.1810.00%17,407,411
Sep 4, 202625.8426.3524.4424.7124.71-3.78%11,471,184
Sep 3, 202626.5926.6625.4825.6825.68-1.38%9,136,013
Sep 2, 202626.1426.5825.9726.0426.04-2.33%10,731,500
Sep 1, 202627.0127.1926.5226.6626.66-1.95%16,863,160
Aug 31, 202626.6727.7026.5027.1927.19-0.51%35,225,870
Aug 28, 202625.2828.1325.2027.3327.336.88%35,139,935
Aug 27, 202624.3225.9624.3225.5725.575.31%16,535,360
Aug 26, 202624.7524.7523.7124.2824.28-0.70%6,836,574
Aug 25, 202623.9124.6923.3524.4524.451.71%7,755,603
Aug 24, 202624.7024.8623.3224.0424.04-2.91%9,159,297
Aug 21, 202624.7525.2424.2924.7624.76-0.52%8,100,097
Aug 20, 202624.5925.3624.0324.8924.893.11%11,599,360
Aug 19, 202625.4025.9824.0424.1424.14-7.65%12,373,210
Aug 18, 202626.0526.6325.5726.1426.14-0.34%12,791,122
Aug 17, 202625.5126.2325.5026.2326.232.50%14,207,642
Aug 14, 202625.0025.6324.7725.5925.593.10%15,589,470
Aug 13, 202625.5825.7524.8224.8224.82-1.43%16,150,566
Aug 12, 202624.2125.4324.1625.1825.183.79%16,793,170
Aug 11, 202624.0824.5423.7924.2624.260.33%13,395,878
Aug 10, 202624.6325.1023.7024.1824.18-1.39%18,007,899
Aug 7, 202624.1424.5523.6424.5224.521.87%26,508,781
Aug 6, 202623.0024.3823.0024.0724.071.86%30,214,752
Aug 5, 202622.2523.7922.2523.6323.631.55%41,692,026
Aug 4, 202624.2424.3822.0823.2723.271.70%39,423,716
Aug 3, 202620.8022.8820.5122.8822.8810.00%20,354,863
Jul 31, 202620.8421.7620.7720.8020.804.79%14,532,836
Jul 30, 202621.3021.3019.7519.8519.85-6.68%12,296,613
Jul 29, 202621.3321.5520.4921.2721.27-0.93%11,226,710
Jul 28, 202622.1322.5521.3721.4721.47-4.32%10,523,800
Jul 27, 202621.8822.4621.6022.4422.442.33%10,959,090
Jul 24, 202621.6422.7321.5021.9321.93-0.68%13,205,100
Jul 23, 202621.7922.6421.7822.0822.081.33%10,934,534
Jul 22, 202621.3322.5321.2921.7921.790.28%15,835,928
Jul 21, 202620.5521.7818.4921.7321.735.79%20,676,813
Jul 20, 202622.7022.8420.0220.5420.54-7.23%17,511,692
Jul 17, 202624.1224.2522.0122.1422.14-9.48%15,917,080
Jul 16, 202624.8525.8524.3124.4624.46-3.70%11,964,780
Jul 15, 202626.4226.4825.1825.4025.40-2.31%13,968,484
Jul 14, 202625.7126.3024.6726.0026.002.48%15,702,659
Jul 13, 202626.6327.7625.3025.3725.37-7.48%22,356,250
Jul 10, 202626.9528.9426.6727.4227.424.22%33,813,080
Jul 9, 202625.1026.6623.7326.3126.315.32%22,122,210
Jul 8, 202625.4925.7524.1624.9824.98-2.00%14,068,094
Jul 7, 202626.5626.8025.1625.4925.49-4.89%13,345,342