Zhejiang MTCN Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	34.44	36.14	34.44	36.14	36.14	10.02%	12,057,573
Jun 9, 2026	30.44	32.85	30.20	32.85	32.85	10.01%	10,101,972
Jun 8, 2026	29.01	30.99	29.01	29.86	29.86	-5.27%	9,005,369
Jun 5, 2026	31.14	32.15	30.00	31.52	31.52	-1.22%	11,843,530
Jun 4, 2026	30.33	32.46	30.21	32.05	31.91	4.01%	14,109,743
Jun 3, 2026	29.62	31.76	29.50	30.81	30.68	4.10%	11,022,477
Jun 2, 2026	29.97	30.17	28.86	29.60	29.47	-1.15%	8,119,318
Jun 1, 2026	29.53	30.57	29.39	29.95	29.82	-0.18%	7,867,410
May 29, 2026	32.23	32.40	29.72	30.00	29.87	-6.87%	13,475,471
May 28, 2026	30.46	32.41	30.14	32.21	32.08	6.40%	15,571,404
May 27, 2026	30.28	31.28	30.14	30.28	30.15	-0.48%	11,521,036
May 26, 2026	32.37	32.37	29.72	30.42	30.29	-6.94%	16,082,993
May 25, 2026	32.29	32.96	31.28	32.69	32.55	3.04%	14,124,838
May 22, 2026	32.01	32.14	30.52	31.72	31.59	-0.11%	14,819,724
May 21, 2026	35.17	35.58	31.61	31.76	31.62	-9.06%	20,594,030
May 20, 2026	34.52	35.27	33.94	34.92	34.77	1.08%	19,418,138
May 19, 2026	32.43	35.17	31.48	34.55	34.40	5.58%	21,639,378
May 18, 2026	32.97	33.40	32.11	32.72	32.58	-2.57%	12,049,992
May 15, 2026	32.97	33.86	32.28	33.59	33.44	1.82%	16,129,625
May 14, 2026	34.48	34.68	32.76	32.99	32.84	-5.10%	18,793,362
May 13, 2026	34.41	34.95	33.80	34.76	34.61	-2.33%	24,890,163
May 12, 2026	32.58	36.21	31.64	35.59	35.43	7.50%	35,277,847
May 11, 2026	33.37	33.79	32.44	33.10	32.96	1.69%	22,048,351
May 8, 2026	33.79	33.91	31.93	32.55	32.41	-7.36%	29,108,633
May 7, 2026	35.03	35.52	34.48	35.14	34.99	-2.56%	26,262,022
May 6, 2026	34.50	37.28	33.66	36.06	35.91	4.60%	36,079,537
Apr 30, 2026	32.55	35.97	30.78	34.48	34.33	5.42%	39,588,146
Apr 29, 2026	31.90	34.35	31.86	32.70	32.56	4.73%	41,300,697
Apr 28, 2026	28.16	31.23	28.00	31.23	31.09	10.01%	21,765,746
Apr 27, 2026	27.12	29.83	26.81	28.39	28.26	4.68%	20,806,049
Apr 24, 2026	26.12	27.22	25.97	27.12	27.00	3.31%	15,317,118
Apr 23, 2026	26.12	26.52	25.80	26.25	26.14	-0.18%	9,074,893
Apr 22, 2026	25.63	26.58	25.46	26.30	26.18	1.57%	11,387,896
Apr 21, 2026	25.28	25.89	24.68	25.89	25.78	2.07%	10,338,427
Apr 20, 2026	25.17	25.61	25.09	25.37	25.26	0.33%	6,762,864
Apr 17, 2026	25.54	25.69	25.17	25.28	25.17	-1.87%	7,755,102
Apr 16, 2026	25.45	25.85	25.20	25.77	25.65	1.58%	10,426,583
Apr 15, 2026	25.30	26.03	24.94	25.37	25.26	0.66%	10,907,046
Apr 14, 2026	25.21	25.76	25.03	25.20	25.09	0.61%	7,630,827
Apr 13, 2026	24.99	25.34	24.85	25.05	24.94	-0.71%	6,075,963
Apr 10, 2026	25.29	26.19	25.19	25.23	25.12	0.49%	11,112,088
Apr 9, 2026	25.03	25.40	24.72	25.10	25.00	-0.98%	8,373,213
Apr 8, 2026	24.16	25.50	24.15	25.35	25.24	7.33%	13,904,951
Apr 7, 2026	23.91	24.35	23.50	23.62	23.52	0.29%	4,898,563