Zhejiang MTCN Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	38.50	40.76	38.23	40.53	-	4.35%	17,976,502
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
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