Tianjin MOTIMO Membrane Technology Group Co., Ltd. (SHE:300334)
China · Delayed Price · Currency is CNY 9.01
+1.50 (19.97%)
Jun 5, 2026, 3:04 PM CST
SHE:300334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.49 | 9.01 | 7.49 | 9.01 | 9.01 | 19.97% | 35,062,260 |
| Jun 4, 2026 | 7.27 | 7.74 | 7.12 | 7.51 | 7.51 | 3.30% | 12,263,900 |
| Jun 3, 2026 | 7.35 | 7.41 | 7.16 | 7.27 | 7.27 | -0.41% | 6,148,900 |
| Jun 2, 2026 | 7.65 | 7.69 | 7.18 | 7.30 | 7.30 | -4.20% | 7,494,800 |
| Jun 1, 2026 | 7.34 | 7.73 | 7.27 | 7.62 | 7.62 | 3.67% | 7,132,600 |
| May 29, 2026 | 7.67 | 7.77 | 7.27 | 7.35 | 7.35 | -3.92% | 7,662,735 |
| May 28, 2026 | 7.71 | 7.77 | 7.38 | 7.65 | 7.65 | -1.03% | 6,807,300 |
| May 27, 2026 | 7.92 | 7.95 | 7.61 | 7.73 | 7.73 | -2.40% | 6,241,800 |
| May 26, 2026 | 8.14 | 8.14 | 7.85 | 7.92 | 7.92 | -2.46% | 6,083,200 |
| May 25, 2026 | 8.21 | 8.35 | 7.99 | 8.12 | 8.12 | -0.61% | 7,467,800 |
| May 22, 2026 | 7.97 | 8.25 | 7.86 | 8.17 | 8.17 | 2.51% | 5,757,800 |
| May 21, 2026 | 8.25 | 8.40 | 7.92 | 7.97 | 7.97 | -3.16% | 7,419,600 |
| May 20, 2026 | 8.34 | 8.34 | 8.17 | 8.23 | 8.23 | -1.32% | 6,781,500 |
| May 19, 2026 | 8.48 | 8.50 | 8.25 | 8.34 | 8.34 | -1.42% | 8,046,000 |
| May 18, 2026 | 8.51 | 8.55 | 8.33 | 8.46 | 8.46 | - | 7,332,900 |
| May 15, 2026 | 8.57 | 8.65 | 8.42 | 8.46 | 8.46 | -1.86% | 8,311,300 |
| May 14, 2026 | 8.69 | 8.76 | 8.54 | 8.62 | 8.62 | -0.12% | 9,202,135 |
| May 13, 2026 | 8.45 | 8.78 | 8.30 | 8.63 | 8.63 | 2.62% | 10,183,220 |
| May 12, 2026 | 8.50 | 8.62 | 8.31 | 8.41 | 8.41 | -1.06% | 8,131,399 |
| May 11, 2026 | 8.30 | 8.54 | 8.22 | 8.50 | 8.50 | 2.41% | 10,284,390 |
| May 8, 2026 | 8.28 | 8.34 | 8.17 | 8.30 | 8.30 | 1.22% | 7,754,321 |
| May 7, 2026 | 8.12 | 8.30 | 8.06 | 8.20 | 8.20 | 0.74% | 9,859,400 |
| May 6, 2026 | 8.15 | 8.22 | 8.03 | 8.14 | 8.14 | 0.74% | 10,330,200 |
| Apr 30, 2026 | 7.98 | 8.27 | 7.98 | 8.08 | 8.08 | 1.51% | 9,571,000 |
| Apr 29, 2026 | 7.84 | 8.06 | 7.74 | 7.96 | 7.96 | 2.05% | 9,222,500 |
| Apr 28, 2026 | 7.80 | 7.87 | 7.70 | 7.80 | 7.80 | -0.76% | 10,897,200 |
| Apr 27, 2026 | 7.52 | 7.88 | 7.26 | 7.86 | 7.86 | 4.66% | 17,047,900 |
| Apr 24, 2026 | 7.17 | 7.58 | 7.17 | 7.51 | 7.51 | 5.33% | 12,581,490 |
| Apr 23, 2026 | 7.27 | 7.29 | 7.10 | 7.13 | 7.13 | -1.52% | 5,418,996 |
| Apr 22, 2026 | 7.31 | 7.31 | 7.16 | 7.24 | 7.24 | -0.55% | 4,328,300 |
| Apr 21, 2026 | 7.28 | 7.32 | 7.21 | 7.28 | 7.28 | -0.14% | 4,802,700 |
| Apr 20, 2026 | 7.17 | 7.31 | 7.11 | 7.29 | 7.29 | 1.67% | 7,494,700 |
| Apr 17, 2026 | 7.33 | 7.35 | 7.13 | 7.17 | 7.17 | -2.45% | 6,158,200 |
| Apr 16, 2026 | 7.17 | 7.40 | 7.08 | 7.35 | 7.35 | 2.51% | 5,348,900 |
| Apr 15, 2026 | 7.32 | 7.38 | 7.14 | 7.17 | 7.17 | -1.10% | 5,673,402 |
| Apr 14, 2026 | 7.35 | 7.39 | 7.16 | 7.25 | 7.25 | -0.41% | 5,633,100 |
| Apr 13, 2026 | 7.34 | 7.38 | 7.15 | 7.28 | 7.28 | -0.95% | 5,195,400 |
| Apr 10, 2026 | 7.34 | 7.45 | 7.27 | 7.35 | 7.35 | 0.55% | 4,611,500 |
| Apr 9, 2026 | 7.50 | 7.55 | 7.27 | 7.31 | 7.31 | -2.53% | 5,495,000 |
| Apr 8, 2026 | 7.46 | 7.51 | 7.32 | 7.50 | 7.50 | 3.59% | 7,019,900 |
| Apr 7, 2026 | 6.84 | 7.25 | 6.71 | 7.24 | 7.24 | 5.39% | 8,944,700 |
| Apr 3, 2026 | 7.20 | 7.28 | 6.82 | 6.87 | 6.87 | -4.72% | 6,965,200 |
| Apr 2, 2026 | 7.44 | 7.54 | 7.12 | 7.21 | 7.21 | -2.57% | 6,488,000 |
| Apr 1, 2026 | 7.53 | 7.57 | 7.31 | 7.40 | 7.40 | 0.14% | 5,195,000 |
| Mar 31, 2026 | 7.62 | 7.72 | 7.39 | 7.39 | 7.39 | -2.76% | 5,820,500 |
| Mar 30, 2026 | 7.50 | 7.62 | 7.33 | 7.60 | 7.60 | 0.93% | 4,871,303 |
| Mar 27, 2026 | 7.30 | 7.54 | 7.28 | 7.53 | 7.53 | 2.73% | 6,571,100 |
| Mar 26, 2026 | 7.59 | 7.64 | 7.29 | 7.33 | 7.33 | -3.43% | 6,752,445 |
| Mar 25, 2026 | 7.44 | 7.65 | 7.40 | 7.59 | 7.59 | 2.99% | 9,051,900 |
| Mar 24, 2026 | 7.07 | 7.38 | 6.92 | 7.37 | 7.37 | 6.50% | 9,927,060 |