Zhejiang MTCN Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	30.24	30.25	29.05	29.35	29.35	-1.87%	7,213,562
Aug 19, 2026	30.46	31.50	29.72	29.91	29.91	-4.29%	10,483,770
Aug 18, 2026	30.91	31.88	30.62	31.25	31.25	1.73%	10,524,554
Aug 17, 2026	29.72	30.78	29.46	30.72	30.72	3.96%	6,914,232
Aug 14, 2026	29.21	29.57	28.92	29.55	29.55	2.07%	5,812,373
Aug 13, 2026	30.03	30.64	28.95	28.95	28.95	-2.62%	6,605,443
Aug 12, 2026	29.29	29.92	29.18	29.73	29.73	1.64%	6,304,261
Aug 11, 2026	29.28	29.85	28.95	29.25	29.25	-1.32%	6,620,600
Aug 10, 2026	29.41	29.75	28.82	29.64	29.64	0.82%	8,029,675
Aug 7, 2026	28.69	29.50	28.28	29.40	29.40	2.47%	10,849,983
Aug 6, 2026	27.65	28.80	27.50	28.69	28.69	2.46%	12,063,954
Aug 5, 2026	26.56	28.33	26.42	28.00	28.00	5.46%	12,124,478
Aug 4, 2026	25.61	26.85	25.45	26.55	26.55	4.45%	8,975,715
Aug 3, 2026	25.31	25.57	24.80	25.42	25.42	0.51%	6,412,142
Jul 31, 2026	25.93	26.40	25.22	25.29	25.29	3.35%	9,393,017
Jul 30, 2026	26.29	26.29	24.32	24.47	24.47	-6.89%	9,523,237
Jul 29, 2026	26.50	26.55	24.98	26.28	26.28	-1.13%	9,507,828
Jul 28, 2026	27.48	28.15	26.29	26.58	26.58	-4.73%	8,579,320
Jul 27, 2026	27.23	28.00	26.22	27.90	27.90	2.46%	8,977,045
Jul 24, 2026	27.06	27.94	26.85	27.23	27.23	-1.16%	7,896,682
Jul 23, 2026	28.48	28.52	26.75	27.55	27.55	-1.54%	10,065,915
Jul 22, 2026	28.03	29.14	27.70	27.98	27.98	-2.34%	14,121,730
Jul 21, 2026	27.07	28.68	24.26	28.65	28.65	7.75%	16,360,429
Jul 20, 2026	29.98	30.39	26.49	26.59	26.59	-9.65%	13,732,487
Jul 17, 2026	32.02	32.40	29.38	29.43	29.43	-8.09%	14,672,494
Jul 16, 2026	33.50	34.57	31.66	32.02	32.02	-7.72%	14,913,995
Jul 15, 2026	36.74	36.78	33.66	34.70	34.70	-1.62%	13,651,481
Jul 14, 2026	36.46	36.63	32.88	35.27	35.27	-2.30%	19,991,643
Jul 13, 2026	38.00	39.38	35.60	36.10	36.10	-7.13%	17,105,739
Jul 10, 2026	41.22	42.72	38.86	38.87	38.87	-7.39%	24,893,347
Jul 9, 2026	38.25	42.50	38.23	41.97	41.97	8.06%	27,503,190
Jul 8, 2026	36.01	38.98	34.18	38.84	38.84	5.74%	23,676,295
Jul 7, 2026	35.00	37.50	34.80	36.73	36.73	4.32%	17,517,281
Jul 6, 2026	36.99	37.19	34.50	35.21	35.21	-2.92%	13,856,395
Jul 3, 2026	38.50	39.00	36.02	36.27	36.27	-8.41%	21,650,422
Jul 2, 2026	41.53	42.17	39.60	39.60	39.60	-10.00%	21,407,932
Jul 1, 2026	45.00	49.80	43.28	44.00	44.00	-3.53%	32,134,970
Jun 30, 2026	42.00	46.80	40.97	45.61	45.61	6.07%	27,019,595
Jun 29, 2026	40.50	43.88	38.87	43.00	43.00	7.80%	30,828,973
Jun 26, 2026	38.30	40.96	36.80	39.89	39.89	1.86%	24,326,266
Jun 25, 2026	38.12	39.86	37.55	39.16	39.16	2.78%	22,259,558
Jun 24, 2026	35.93	38.20	34.80	38.10	38.10	4.24%	20,185,368
Jun 23, 2026	37.83	37.84	35.68	36.55	36.55	-5.21%	16,167,259
Jun 22, 2026	38.05	38.59	36.70	38.56	38.56	1.85%	24,971,599
Jun 18, 2026	35.87	40.10	35.22	37.86	37.86	3.67%	30,293,375
Jun 17, 2026	33.90	36.52	33.78	36.52	36.52	4.58%	25,970,083
Jun 16, 2026	34.53	35.33	34.10	34.92	34.92	1.16%	24,056,094
Jun 15, 2026	32.83	34.67	31.90	34.52	34.52	4.01%	27,833,769
Jun 12, 2026	36.34	37.30	32.94	33.19	33.19	-6.38%	33,627,336
Jun 11, 2026	36.86	37.82	34.90	35.45	35.45	-1.91%	40,766,664