Tianjin MOTIMO Membrane Technology Group Co., Ltd. (SHE:300334)
China · Delayed Price · Currency is CNY 8.32
-0.13 (-1.54%)
Aug 26, 2026, 9:45 AM CST
SHE:300334 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |