Zhejiang MTCN Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	33.50	34.67	33.22	34.67	34.67	2.33%	7,772,649
Jan 20, 2026	32.85	34.49	32.70	33.88	33.88	3.04%	9,009,061
Jan 19, 2026	33.25	33.28	32.65	32.88	32.88	-0.36%	4,351,028
Jan 16, 2026	32.39	33.37	32.18	33.00	33.00	2.39%	6,999,750
Jan 15, 2026	31.62	32.23	31.34	32.23	32.23	1.93%	3,827,100
Jan 14, 2026	31.52	32.00	31.15	31.62	31.62	0.54%	3,343,980
Jan 13, 2026	32.28	32.28	31.36	31.45	31.45	-2.21%	3,509,710
Jan 12, 2026	32.27	32.39	31.84	32.16	32.16	-	4,250,561
Jan 9, 2026	32.20	32.60	31.80	32.16	32.16	-0.22%	3,730,656
Jan 8, 2026	31.78	32.34	31.64	32.23	32.23	1.00%	3,315,100
Jan 7, 2026	31.79	32.32	31.63	31.91	31.91	0.54%	2,693,200
Jan 6, 2026	31.65	32.01	31.47	31.74	31.74	0.44%	2,532,410
Jan 5, 2026	31.19	31.65	31.08	31.60	31.60	2.33%	2,886,480
Dec 31, 2025	31.13	31.13	30.62	30.88	30.88	-0.03%	1,350,271
Dec 30, 2025	30.92	31.28	30.64	30.89	30.89	-0.52%	1,964,640
Dec 29, 2025	31.15	31.39	30.90	31.05	31.05	0.03%	1,546,770
Dec 26, 2025	31.37	31.55	30.97	31.04	31.04	-0.96%	2,035,890
Dec 25, 2025	31.38	31.46	31.06	31.34	31.34	-0.13%	1,760,252
Dec 24, 2025	30.43	31.40	30.43	31.38	31.38	3.19%	2,984,967
Dec 23, 2025	30.74	30.99	30.31	30.41	30.41	-1.01%	1,631,110
Dec 22, 2025	30.32	31.10	30.24	30.72	30.72	1.79%	2,082,522
Dec 19, 2025	30.36	30.79	30.16	30.18	30.18	0.07%	1,565,850
Dec 18, 2025	29.60	30.48	29.50	30.16	30.16	0.94%	1,810,570
Dec 17, 2025	29.66	29.95	28.87	29.88	29.88	0.64%	2,151,660
Dec 16, 2025	30.30	30.31	29.46	29.69	29.69	-2.01%	1,565,480
Dec 15, 2025	30.55	30.60	30.13	30.30	30.30	-0.88%	1,299,560
Dec 12, 2025	30.34	30.89	30.07	30.57	30.57	0.76%	1,571,230
Dec 11, 2025	31.17	31.19	30.30	30.34	30.34	-2.66%	1,990,490
Dec 10, 2025	31.00	31.27	30.61	31.17	31.17	0.68%	1,736,970
Dec 9, 2025	31.08	31.49	30.77	30.96	30.96	0.62%	3,154,867
Dec 8, 2025	30.33	30.90	30.32	30.77	30.77	1.48%	1,732,300
Dec 5, 2025	30.28	30.36	29.79	30.32	30.32	0.13%	1,339,320
Dec 4, 2025	30.23	30.41	29.88	30.28	30.28	-0.46%	1,285,940
Dec 3, 2025	30.57	30.99	30.26	30.42	30.42	-1.11%	1,466,170
Dec 2, 2025	31.00	31.30	30.71	30.76	30.76	-0.74%	1,210,120
Dec 1, 2025	30.46	31.05	30.33	30.99	30.99	1.74%	1,709,100
Nov 28, 2025	30.12	30.46	30.04	30.46	30.46	1.13%	1,430,810
Nov 27, 2025	29.97	30.50	29.95	30.12	30.12	0.50%	1,810,380
Nov 26, 2025	30.20	30.51	29.90	29.97	29.97	-0.86%	1,777,200
Nov 25, 2025	29.95	30.58	29.95	30.23	30.23	1.27%	1,897,838
Nov 24, 2025	29.88	29.93	29.55	29.85	29.85	0.67%	1,875,730
Nov 21, 2025	30.65	30.83	29.44	29.65	29.65	-3.98%	2,751,990
Nov 20, 2025	31.51	31.64	30.76	30.88	30.88	-1.37%	1,921,337
Nov 19, 2025	31.70	31.90	30.96	31.31	31.31	-1.23%	2,314,040
Nov 18, 2025	31.92	32.08	31.57	31.70	31.70	-0.60%	2,019,130
Nov 17, 2025	32.54	32.56	31.62	31.89	31.89	-1.05%	2,824,220
Nov 14, 2025	32.82	32.82	32.23	32.23	32.23	-2.72%	2,266,050
Nov 13, 2025	33.14	33.54	32.88	33.13	33.13	-0.12%	2,396,700
Nov 12, 2025	33.32	33.59	32.78	33.17	33.17	-1.51%	2,231,960
Nov 11, 2025	33.56	34.46	33.50	33.68	33.68	0.36%	3,720,700