Tianjin MOTIMO Membrane Technology Group Co., Ltd. (SHE:300334)
China · Delayed Price · Currency is CNY 9.23
+0.08 (0.87%)
Jul 10, 2026, 3:04 PM CST
SHE:300334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 9.14 | 9.68 | 9.06 | 9.23 | 9.23 | 0.87% | 13,590,000 |
| Jul 9, 2026 | 9.10 | 9.22 | 8.76 | 9.15 | 9.15 | - | 10,957,601 |
| Jul 8, 2026 | 9.28 | 9.33 | 8.98 | 9.15 | 9.15 | -1.61% | 10,275,300 |
| Jul 7, 2026 | 9.54 | 9.77 | 9.23 | 9.30 | 9.30 | -3.33% | 16,196,843 |
| Jul 6, 2026 | 10.37 | 10.47 | 9.58 | 9.62 | 9.62 | -6.60% | 19,720,100 |
| Jul 3, 2026 | 10.25 | 10.85 | 10.17 | 10.30 | 10.30 | 0.19% | 19,010,200 |
| Jul 2, 2026 | 10.10 | 10.98 | 9.99 | 10.28 | 10.28 | 0.78% | 20,329,200 |
| Jul 1, 2026 | 10.37 | 10.42 | 10.07 | 10.20 | 10.20 | -2.11% | 13,288,000 |
| Jun 30, 2026 | 10.14 | 10.45 | 9.88 | 10.42 | 10.42 | 2.76% | 13,655,500 |
| Jun 29, 2026 | 10.55 | 10.65 | 9.97 | 10.14 | 10.14 | -3.89% | 18,450,600 |
| Jun 26, 2026 | 10.89 | 10.94 | 10.35 | 10.55 | 10.55 | -4.35% | 21,293,390 |
| Jun 25, 2026 | 11.33 | 11.47 | 10.92 | 11.03 | 11.03 | -4.42% | 24,553,100 |
| Jun 24, 2026 | 12.12 | 12.15 | 11.24 | 11.54 | 11.54 | -3.83% | 37,526,620 |
| Jun 23, 2026 | 12.35 | 13.40 | 11.85 | 12.00 | 12.00 | -4.61% | 40,256,900 |
| Jun 22, 2026 | 12.00 | 13.15 | 11.96 | 12.58 | 12.58 | 3.71% | 39,648,200 |
| Jun 18, 2026 | 12.01 | 12.65 | 11.88 | 12.13 | 12.13 | -1.06% | 28,948,150 |
| Jun 17, 2026 | 11.62 | 12.41 | 11.46 | 12.26 | 12.26 | 2.17% | 38,939,430 |
| Jun 16, 2026 | 11.58 | 12.82 | 11.30 | 12.00 | 12.00 | 0.59% | 52,791,000 |
| Jun 15, 2026 | 13.15 | 14.12 | 11.12 | 11.93 | 11.93 | -11.04% | 71,548,410 |
| Jun 12, 2026 | 12.83 | 13.49 | 12.40 | 13.41 | 13.41 | 4.28% | 54,205,530 |
| Jun 11, 2026 | 11.67 | 13.00 | 11.67 | 12.86 | 12.86 | 13.01% | 51,867,520 |
| Jun 10, 2026 | 10.27 | 11.86 | 10.11 | 11.38 | 11.38 | 9.95% | 48,187,540 |
| Jun 9, 2026 | 9.89 | 10.47 | 9.78 | 10.35 | 10.35 | 4.12% | 43,911,331 |
| Jun 8, 2026 | 9.15 | 10.58 | 8.90 | 9.94 | 9.94 | 10.32% | 67,660,812 |
| 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 |