Zhejiang MTCN Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	35.10	35.66	34.85	35.15	35.15	0.03%	5,679,315
Mar 25, 2026	35.19	35.50	34.73	35.14	35.14	0.43%	5,826,780
Mar 24, 2026	34.26	35.00	33.43	34.99	34.99	3.83%	6,036,761
Mar 23, 2026	33.00	34.26	32.10	33.70	33.70	0.36%	5,887,620
Mar 20, 2026	34.55	35.25	33.55	33.58	33.58	-2.21%	5,081,028
Mar 19, 2026	34.57	35.00	34.20	34.34	34.34	-1.83%	3,620,900
Mar 18, 2026	34.57	35.07	34.09	34.98	34.98	1.98%	3,509,540
Mar 17, 2026	35.32	35.32	34.15	34.30	34.30	-2.89%	3,761,864
Mar 16, 2026	34.07	35.34	33.92	35.32	35.32	2.85%	5,805,590
Mar 13, 2026	33.17	34.69	32.90	34.34	34.34	2.42%	5,291,120
Mar 12, 2026	34.30	34.55	33.36	33.53	33.53	-2.24%	3,021,520
Mar 11, 2026	35.02	35.14	34.22	34.30	34.30	-0.87%	4,282,554
Mar 10, 2026	32.86	35.50	32.80	34.60	34.60	6.49%	7,103,354
Mar 9, 2026	32.25	32.69	31.44	32.49	32.49	-1.10%	3,294,100
Mar 6, 2026	33.16	33.39	32.55	32.85	32.85	-0.93%	4,359,170
Mar 5, 2026	32.32	34.58	32.00	33.16	33.16	5.47%	7,427,027
Mar 4, 2026	31.30	32.25	31.18	31.44	31.44	-0.98%	3,098,625
Mar 3, 2026	33.69	34.33	31.70	31.75	31.75	-5.98%	4,053,648
Mar 2, 2026	34.30	35.01	33.57	33.77	33.77	-4.36%	4,764,891
Feb 27, 2026	34.90	35.35	34.30	35.31	35.31	0.37%	3,831,620
Feb 26, 2026	34.98	35.47	34.74	35.18	35.18	0.51%	3,670,030
Feb 25, 2026	34.10	35.35	33.80	35.00	35.00	2.49%	5,401,664
Feb 24, 2026	34.23	34.39	33.56	34.15	34.15	1.46%	2,990,270
Feb 13, 2026	33.99	34.36	33.53	33.66	33.66	-1.32%	2,056,840
Feb 12, 2026	33.99	34.28	33.70	34.11	34.11	0.41%	2,442,290
Feb 11, 2026	33.88	34.65	33.75	33.97	33.97	-0.12%	2,204,420
Feb 10, 2026	34.36	34.41	34.00	34.01	34.01	-1.19%	2,168,340
Feb 9, 2026	34.07	34.48	33.75	34.42	34.42	2.90%	3,455,390
Feb 6, 2026	33.57	33.95	33.31	33.45	33.45	-1.85%	2,477,359
Feb 5, 2026	33.66	34.48	33.06	34.08	34.08	0.09%	4,029,377
Feb 4, 2026	34.20	34.49	33.58	34.05	34.05	-1.13%	3,820,510
Feb 3, 2026	34.85	34.90	33.92	34.44	34.44	0.55%	4,743,660
Feb 2, 2026	35.21	35.85	34.11	34.25	34.25	-1.58%	5,423,460
Jan 30, 2026	33.53	35.05	33.20	34.80	34.80	3.14%	5,193,680
Jan 29, 2026	34.40	34.72	33.70	33.74	33.74	-2.88%	4,123,490
Jan 28, 2026	34.62	35.58	34.42	34.74	34.74	0.35%	6,171,960
Jan 27, 2026	33.50	34.69	32.64	34.62	34.62	3.34%	5,700,757
Jan 26, 2026	34.17	34.17	33.15	33.50	33.50	-1.99%	3,794,230
Jan 23, 2026	34.10	34.37	33.91	34.18	34.18	-0.06%	3,910,106
Jan 22, 2026	34.99	34.99	33.88	34.20	34.20	-1.36%	5,417,130
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