Tianjin MOTIMO Membrane Technology Group Co., Ltd. (SHE:300334)
China · Delayed Price · Currency is CNY 8.53
-0.18 (-2.07%)
Sep 30, 2026, 3:04 PM CST
SHE:300334 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.64 | 8.73 | 8.50 | 8.53 | 8.53 | -2.07% | 6,532,600 |
| Sep 29, 2026 | 8.58 | 8.85 | 8.47 | 8.71 | 8.71 | 2.71% | 8,453,800 |
| Sep 28, 2026 | 8.64 | 8.82 | 8.38 | 8.48 | 8.48 | -1.40% | 6,903,300 |
| Sep 24, 2026 | 8.53 | 8.76 | 8.43 | 8.60 | 8.60 | 0.82% | 7,816,700 |
| Sep 23, 2026 | 8.48 | 8.75 | 8.43 | 8.53 | 8.53 | 0.24% | 7,112,500 |
| Sep 22, 2026 | 8.64 | 8.67 | 8.44 | 8.51 | 8.51 | -1.50% | 6,563,500 |
| Sep 21, 2026 | 8.70 | 8.75 | 8.58 | 8.64 | 8.64 | -1.14% | 5,528,500 |
| Sep 18, 2026 | 8.59 | 8.75 | 8.51 | 8.74 | 8.74 | 1.63% | 6,545,800 |
| Sep 17, 2026 | 8.50 | 8.69 | 8.38 | 8.60 | 8.60 | 1.30% | 8,849,100 |
| Sep 16, 2026 | 8.32 | 8.51 | 8.16 | 8.49 | 8.49 | 3.54% | 7,441,600 |
| Sep 15, 2026 | 8.49 | 8.49 | 8.16 | 8.20 | 8.20 | -3.64% | 7,296,100 |
| Sep 14, 2026 | 8.55 | 8.57 | 8.16 | 8.51 | 8.51 | 1.43% | 9,182,000 |
| Sep 11, 2026 | 8.33 | 8.42 | 8.08 | 8.39 | 8.39 | -0.24% | 8,476,500 |
| Sep 10, 2026 | 8.30 | 8.63 | 8.08 | 8.41 | 8.41 | 0.60% | 10,143,600 |
| Sep 9, 2026 | 8.49 | 8.58 | 8.32 | 8.36 | 8.36 | -1.76% | 8,358,400 |
| Sep 8, 2026 | 8.44 | 8.57 | 8.33 | 8.51 | 8.51 | -0.12% | 10,889,400 |
| Sep 7, 2026 | 8.32 | 8.52 | 8.11 | 8.52 | 8.52 | 2.16% | 14,862,000 |
| Sep 4, 2026 | 7.97 | 8.58 | 7.93 | 8.34 | 8.34 | 5.84% | 15,015,700 |
| Sep 3, 2026 | 8.04 | 8.13 | 7.87 | 7.88 | 7.88 | -1.50% | 7,422,400 |
| Sep 2, 2026 | 8.14 | 8.22 | 7.93 | 8.00 | 8.00 | -2.32% | 7,151,300 |
| Sep 1, 2026 | 8.18 | 8.31 | 8.06 | 8.19 | 8.19 | 1.11% | 8,582,600 |
| Aug 31, 2026 | 8.15 | 8.19 | 7.99 | 8.10 | 8.10 | -0.61% | 7,390,200 |
| Aug 28, 2026 | 8.09 | 8.22 | 7.96 | 8.15 | 8.15 | 1.24% | 7,737,700 |
| Aug 27, 2026 | 8.09 | 8.14 | 7.96 | 8.05 | 8.05 | - | 8,702,900 |
| Aug 26, 2026 | 8.46 | 8.54 | 8.05 | 8.05 | 8.05 | -4.73% | 10,203,400 |
| Aug 25, 2026 | 8.25 | 8.49 | 8.19 | 8.45 | 8.45 | 1.93% | 5,907,500 |
| Aug 24, 2026 | 8.50 | 8.51 | 8.15 | 8.29 | 8.29 | -2.01% | 5,107,900 |
| Aug 21, 2026 | 8.38 | 8.56 | 8.24 | 8.46 | 8.46 | 0.48% | 4,406,100 |
| Aug 20, 2026 | 8.34 | 8.59 | 8.30 | 8.42 | 8.42 | 1.69% | 5,348,400 |
| Aug 19, 2026 | 8.69 | 8.69 | 8.25 | 8.28 | 8.28 | -5.69% | 6,830,200 |
| Aug 18, 2026 | 8.75 | 8.78 | 8.58 | 8.78 | 8.78 | -0.11% | 5,545,200 |
| Aug 17, 2026 | 8.53 | 8.79 | 8.43 | 8.79 | 8.79 | 3.05% | 6,712,701 |
| Aug 14, 2026 | 8.53 | 8.61 | 8.40 | 8.53 | 8.53 | 0.47% | 5,194,100 |
| Aug 13, 2026 | 8.75 | 8.75 | 8.48 | 8.49 | 8.49 | -1.96% | 6,575,200 |
| Aug 12, 2026 | 8.53 | 8.68 | 8.51 | 8.66 | 8.66 | 1.17% | 5,521,700 |
| Aug 11, 2026 | 8.50 | 8.64 | 8.39 | 8.56 | 8.56 | -1.04% | 6,720,900 |
| Aug 10, 2026 | 8.49 | 8.66 | 8.30 | 8.65 | 8.65 | 1.05% | 7,439,904 |
| Aug 7, 2026 | 8.41 | 8.58 | 8.18 | 8.56 | 8.56 | 1.90% | 7,808,800 |
| Aug 6, 2026 | 8.20 | 8.41 | 8.16 | 8.40 | 8.40 | 2.56% | 7,876,400 |
| Aug 5, 2026 | 8.02 | 8.23 | 7.99 | 8.19 | 8.19 | 2.12% | 7,974,600 |
| Aug 4, 2026 | 7.91 | 8.09 | 7.85 | 8.02 | 8.02 | 2.04% | 9,559,900 |
| Aug 3, 2026 | 7.69 | 7.91 | 7.60 | 7.86 | 7.86 | 3.97% | 10,208,000 |
| Jul 31, 2026 | 7.58 | 7.77 | 7.42 | 7.56 | 7.56 | 2.44% | 8,970,200 |
| Jul 30, 2026 | 7.58 | 7.73 | 7.25 | 7.38 | 7.38 | -3.40% | 9,364,200 |
| Jul 29, 2026 | 7.56 | 7.70 | 7.43 | 7.64 | 7.64 | 0.66% | 11,352,300 |
| Jul 28, 2026 | 7.70 | 7.95 | 7.55 | 7.59 | 7.59 | -0.91% | 10,583,600 |
| Jul 27, 2026 | 7.37 | 7.67 | 7.26 | 7.66 | 7.66 | 2.68% | 9,695,500 |
| Jul 24, 2026 | 7.63 | 7.66 | 7.29 | 7.46 | 7.46 | -2.10% | 12,217,100 |
| Jul 23, 2026 | 7.23 | 7.95 | 7.14 | 7.62 | 7.62 | 6.42% | 22,672,000 |
| Jul 22, 2026 | 7.26 | 7.47 | 7.11 | 7.16 | 7.16 | -2.19% | 12,076,900 |