Shenzhen Minkave Technology Co., Ltd. (SHE:300506)
China · Delayed Price · Currency is CNY 5.34
+0.16 (3.09%)
Mar 6, 2026, 4:00 PM EST
SHE:300506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.30 | 5.38 | 5.21 | 5.23 | 5.23 | -2.06% | 8,920,500 |
| Mar 6, 2026 | 5.15 | 5.35 | 5.15 | 5.34 | 5.34 | 3.09% | 10,368,660 |
| Mar 5, 2026 | 5.18 | 5.24 | 5.16 | 5.18 | 5.18 | 0.97% | 7,430,641 |
| Mar 4, 2026 | 5.18 | 5.25 | 5.09 | 5.13 | 5.13 | -1.54% | 10,399,100 |
| Mar 3, 2026 | 5.30 | 5.46 | 5.20 | 5.21 | 5.21 | -1.14% | 12,851,580 |
| Mar 2, 2026 | 5.51 | 5.51 | 5.20 | 5.27 | 5.27 | -5.22% | 19,378,570 |
| Feb 27, 2026 | 5.31 | 5.58 | 5.28 | 5.56 | 5.56 | 4.32% | 13,691,070 |
| Feb 26, 2026 | 5.27 | 5.37 | 5.20 | 5.33 | 5.33 | 1.33% | 9,057,885 |
| Feb 25, 2026 | 5.27 | 5.45 | 5.18 | 5.26 | 5.26 | -0.19% | 12,641,220 |
| Feb 24, 2026 | 5.00 | 5.45 | 5.00 | 5.27 | 5.27 | 6.04% | 19,091,250 |
| Feb 13, 2026 | 5.07 | 5.12 | 4.97 | 4.97 | 4.97 | -1.97% | 9,734,200 |
| Feb 12, 2026 | 4.90 | 5.16 | 4.87 | 5.07 | 5.07 | 3.47% | 16,698,222 |
| Feb 11, 2026 | 4.87 | 4.96 | 4.81 | 4.90 | 4.90 | 1.03% | 7,890,160 |
| Feb 10, 2026 | 4.84 | 4.93 | 4.80 | 4.85 | 4.85 | 0.62% | 7,775,070 |
| Feb 9, 2026 | 4.93 | 4.98 | 4.80 | 4.82 | 4.82 | -2.23% | 10,635,950 |
| Feb 6, 2026 | 4.85 | 4.97 | 4.80 | 4.93 | 4.93 | 2.49% | 11,048,700 |
| Feb 5, 2026 | 4.82 | 4.94 | 4.78 | 4.81 | 4.81 | -0.82% | 8,933,510 |
| Feb 4, 2026 | 4.88 | 4.88 | 4.77 | 4.85 | 4.85 | -0.21% | 7,149,888 |
| Feb 3, 2026 | 4.88 | 4.92 | 4.80 | 4.86 | 4.86 | -0.41% | 8,094,678 |
| Feb 2, 2026 | 4.79 | 5.02 | 4.74 | 4.88 | 4.88 | 2.31% | 12,365,980 |
| Jan 30, 2026 | 4.89 | 4.89 | 4.67 | 4.77 | 4.77 | -2.45% | 13,437,450 |
| Jan 29, 2026 | 4.97 | 5.05 | 4.87 | 4.89 | 4.89 | -3.17% | 13,244,480 |
| Jan 28, 2026 | 5.20 | 5.26 | 5.00 | 5.05 | 5.05 | -2.88% | 19,998,960 |
| Jan 27, 2026 | 4.77 | 5.28 | 4.68 | 5.20 | 5.20 | 8.33% | 30,642,090 |
| Jan 26, 2026 | 4.78 | 5.10 | 4.75 | 4.80 | 4.80 | 0.21% | 19,997,550 |
| Jan 23, 2026 | 4.75 | 4.94 | 4.65 | 4.79 | 4.79 | -1.03% | 18,194,130 |
| Jan 22, 2026 | 4.75 | 5.12 | 4.75 | 4.84 | 4.84 | 3.42% | 30,272,160 |
| Jan 21, 2026 | 4.15 | 4.85 | 4.15 | 4.68 | 4.68 | 11.96% | 35,063,110 |
| Jan 20, 2026 | 4.20 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 6,461,596 |
| Jan 19, 2026 | 4.19 | 4.21 | 4.12 | 4.20 | 4.20 | 0.96% | 5,637,316 |
| Jan 16, 2026 | 4.18 | 4.20 | 4.10 | 4.16 | 4.16 | -0.72% | 8,228,574 |
| Jan 15, 2026 | 4.27 | 4.27 | 4.15 | 4.19 | 4.19 | -0.95% | 6,877,320 |
| Jan 14, 2026 | 4.39 | 4.41 | 4.20 | 4.23 | 4.23 | -1.86% | 17,676,430 |
| Jan 12, 2026 | 4.14 | 4.35 | 4.13 | 4.31 | 4.31 | 3.11% | 18,505,970 |
| Jan 9, 2026 | 4.10 | 4.24 | 4.09 | 4.18 | 4.18 | 1.21% | 11,494,270 |
| Jan 8, 2026 | 4.17 | 4.20 | 4.11 | 4.13 | 4.13 | -1.43% | 9,846,660 |
| Jan 7, 2026 | 4.15 | 4.24 | 4.15 | 4.19 | 4.19 | - | 7,032,290 |
| Jan 6, 2026 | 4.18 | 4.23 | 4.16 | 4.19 | 4.19 | -1.18% | 7,611,687 |
| Jan 5, 2026 | 4.41 | 4.41 | 4.20 | 4.24 | 4.24 | 0.95% | 11,512,410 |
| Dec 31, 2025 | 4.18 | 4.27 | 4.16 | 4.20 | 4.20 | 2.69% | 13,956,680 |
| Dec 30, 2025 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | -0.73% | 7,771,580 |
| Dec 29, 2025 | 4.11 | 4.17 | 4.04 | 4.12 | 4.12 | -0.72% | 10,908,540 |
| Dec 26, 2025 | 4.21 | 4.22 | 4.13 | 4.15 | 4.15 | -0.95% | 10,216,777 |
| Dec 25, 2025 | 4.26 | 4.27 | 4.13 | 4.19 | 4.19 | -2.56% | 20,071,943 |
| Dec 24, 2025 | 4.29 | 4.53 | 4.22 | 4.30 | 4.30 | -1.15% | 21,780,930 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.21 | 4.35 | 4.35 | 14.78% | 37,157,760 |
| Dec 22, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -9.55% | 444,490 |
| Dec 18, 2025 | 4.14 | 4.32 | 4.11 | 4.19 | 4.19 | 1.45% | 21,292,700 |
| Dec 17, 2025 | 4.22 | 4.23 | 4.07 | 4.13 | 4.13 | -1.43% | 10,904,780 |
| Dec 16, 2025 | 4.10 | 4.35 | 4.08 | 4.19 | 4.19 | 0.72% | 17,663,830 |