Tianjin MOTIMO Membrane Technology Group Co., Ltd. (SHE:300334)
China · Delayed Price · Currency is CNY 7.56
+0.18 (2.44%)
Jul 31, 2026, 3:04 PM CST
SHE:300334 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.31 | 7.44 | 6.50 | 7.32 | 7.32 | 0.97% | 23,629,500 |
| Jul 20, 2026 | 7.99 | 8.14 | 7.12 | 7.25 | 7.25 | -8.46% | 21,800,200 |
| Jul 17, 2026 | 9.02 | 9.09 | 7.86 | 7.92 | 7.92 | -11.21% | 24,974,365 |
| Jul 16, 2026 | 8.63 | 9.22 | 8.63 | 8.92 | 8.92 | 2.41% | 20,464,100 |
| Jul 15, 2026 | 8.95 | 9.04 | 8.67 | 8.71 | 8.71 | -2.46% | 9,792,640 |
| Jul 14, 2026 | 8.84 | 8.95 | 8.51 | 8.93 | 8.93 | 0.11% | 12,345,710 |
| Jul 13, 2026 | 9.06 | 9.36 | 8.73 | 8.92 | 8.92 | -3.36% | 14,635,300 |
| 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 |