Zhejiang MTCN Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	27.59	28.35	27.52	27.65	27.65	0.58%	4,914,601
Sep 8, 2026	28.00	28.25	27.41	27.49	27.49	-1.86%	4,424,745
Sep 7, 2026	27.70	28.18	27.58	28.01	28.01	1.63%	4,091,681
Sep 4, 2026	28.65	28.99	27.29	27.56	27.56	-2.92%	5,784,900
Sep 3, 2026	28.89	29.23	28.17	28.39	28.39	0.25%	4,501,434
Sep 2, 2026	28.30	28.56	27.92	28.32	28.32	-1.60%	4,409,746
Sep 1, 2026	29.51	29.61	28.56	28.78	28.78	-1.74%	4,650,558
Aug 31, 2026	28.51	29.37	28.38	29.29	29.29	0.17%	5,326,087
Aug 28, 2026	29.65	30.05	29.21	29.24	29.24	-1.71%	4,725,953
Aug 27, 2026	28.51	29.96	28.51	29.75	29.75	3.88%	6,040,515
Aug 26, 2026	29.11	29.20	28.38	28.64	28.64	-1.24%	3,866,735
Aug 25, 2026	28.57	29.18	27.90	29.00	29.00	-0.82%	5,072,120
Aug 24, 2026	29.50	29.67	28.42	29.24	29.24	-0.54%	5,483,361
Aug 21, 2026	29.22	29.74	28.83	29.40	29.40	0.17%	4,847,960
Aug 20, 2026	30.24	30.25	29.05	29.35	29.35	-1.87%	7,211,562
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%	10,518,354
Aug 17, 2026	29.72	30.78	29.46	30.72	30.72	3.96%	6,911,732
Aug 14, 2026	29.21	29.57	28.92	29.55	29.55	2.07%	5,808,873
Aug 13, 2026	30.03	30.64	28.95	28.95	28.95	-2.62%	6,602,343
Aug 12, 2026	29.29	29.92	29.18	29.73	29.73	1.64%	6,295,561
Aug 11, 2026	29.28	29.85	28.95	29.25	29.25	-1.32%	6,619,000
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%	10,847,283
Aug 6, 2026	27.65	28.80	27.50	28.69	28.69	2.46%	12,054,854
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%	8,974,715
Aug 3, 2026	25.31	25.57	24.80	25.42	25.42	0.51%	6,409,642
Jul 31, 2026	25.93	26.40	25.22	25.29	25.29	3.35%	9,391,717
Jul 30, 2026	26.29	26.29	24.32	24.47	24.47	-6.89%	9,518,237
Jul 29, 2026	26.50	26.55	24.98	26.28	26.28	-1.13%	9,505,228
Jul 28, 2026	27.48	28.15	26.29	26.58	26.58	-4.73%	8,577,320
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%	7,893,482
Jul 23, 2026	28.48	28.52	26.75	27.55	27.55	-1.54%	10,060,815
Jul 22, 2026	28.03	29.14	27.70	27.98	27.98	-2.34%	14,120,330
Jul 21, 2026	27.07	28.68	24.26	28.65	28.65	7.75%	16,353,029
Jul 20, 2026	29.98	30.39	26.49	26.59	26.59	-9.65%	13,719,212
Jul 17, 2026	32.02	32.40	29.38	29.43	29.43	-8.09%	14,661,794
Jul 16, 2026	33.50	34.57	31.66	32.02	32.02	-7.72%	14,910,395
Jul 15, 2026	36.74	36.78	33.66	34.70	34.70	-1.62%	13,647,681
Jul 14, 2026	36.46	36.63	32.88	35.27	35.27	-2.30%	19,986,943
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%	27,482,965
Jul 8, 2026	36.01	38.98	34.18	38.84	38.84	5.74%	23,665,495
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%	13,853,195
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