Shenzhen Minkave Technology Co., Ltd. (SHE:300506)
China · Delayed Price · Currency is CNY 4.790
-0.050 (-1.03%)
At close: Jan 23, 2026
SHE:300506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 4.14 | 4.17 | 4.06 | 4.16 | 4.16 | 0.48% | 8,664,320 |
| Dec 12, 2025 | 4.12 | 4.27 | 4.10 | 4.14 | 4.14 | -0.48% | 9,198,480 |
| Dec 11, 2025 | 4.28 | 4.30 | 4.13 | 4.16 | 4.16 | -2.58% | 10,313,350 |
| Dec 10, 2025 | 4.23 | 4.28 | 4.02 | 4.27 | 4.27 | 1.67% | 18,422,530 |
| Dec 9, 2025 | 4.30 | 4.37 | 4.15 | 4.20 | 4.20 | -5.62% | 21,986,370 |
| Dec 8, 2025 | 4.24 | 4.54 | 4.24 | 4.45 | 4.45 | 6.21% | 14,349,980 |
| Dec 5, 2025 | 4.26 | 4.29 | 4.15 | 4.19 | 4.19 | -0.95% | 7,621,550 |
| Dec 4, 2025 | 4.21 | 4.28 | 4.13 | 4.23 | 4.23 | 0.48% | 8,359,560 |
| Dec 3, 2025 | 4.36 | 4.41 | 4.16 | 4.21 | 4.21 | -3.00% | 12,369,850 |
| Dec 2, 2025 | 4.40 | 4.40 | 4.23 | 4.34 | 4.34 | -2.91% | 15,799,640 |
| Dec 1, 2025 | 4.50 | 4.61 | 4.46 | 4.47 | 4.47 | -3.25% | 14,148,360 |
| Nov 28, 2025 | 4.66 | 4.66 | 4.45 | 4.62 | 4.62 | 1.32% | 12,341,100 |
| Nov 27, 2025 | 4.78 | 4.81 | 4.51 | 4.56 | 4.56 | -3.59% | 12,702,540 |
| Nov 26, 2025 | 4.79 | 4.83 | 4.72 | 4.73 | 4.73 | -0.84% | 8,452,550 |
| Nov 25, 2025 | 4.80 | 4.86 | 4.71 | 4.77 | 4.77 | -0.42% | 11,035,970 |
| Nov 24, 2025 | 4.62 | 4.82 | 4.52 | 4.79 | 4.79 | 5.51% | 14,406,940 |
| Nov 21, 2025 | 4.70 | 4.78 | 4.42 | 4.54 | 4.54 | -4.42% | 16,110,840 |
| Nov 20, 2025 | 4.74 | 4.82 | 4.62 | 4.75 | 4.75 | - | 13,430,830 |
| Nov 19, 2025 | 5.04 | 5.10 | 4.73 | 4.75 | 4.75 | -5.94% | 20,599,750 |
| Nov 18, 2025 | 5.00 | 5.12 | 4.90 | 5.05 | 5.05 | 1.41% | 16,424,940 |
| Nov 17, 2025 | 5.12 | 5.13 | 4.91 | 4.98 | 4.98 | -1.39% | 21,574,090 |
| Nov 14, 2025 | 5.26 | 5.28 | 4.70 | 5.05 | 5.05 | -5.78% | 39,159,880 |
| Nov 13, 2025 | 5.55 | 5.78 | 5.33 | 5.36 | 5.36 | -1.11% | 41,676,390 |
| Nov 12, 2025 | 5.20 | 5.55 | 5.02 | 5.42 | 5.42 | 4.43% | 35,886,800 |
| Nov 11, 2025 | 5.00 | 5.55 | 4.92 | 5.19 | 5.19 | 2.57% | 44,218,000 |