Shenzhen Minkave Technology Co., Ltd. (SHE:300506)
China · Delayed Price · Currency is CNY 3.570
-0.210 (-5.56%)
At close: Oct 27, 2026
SHE:300506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.79 | 3.83 | 3.56 | 3.57 | 3.57 | -5.56% | 14,691,951 |
| Oct 26, 2026 | 3.90 | 3.95 | 3.73 | 3.78 | 3.78 | -3.82% | 15,176,430 |
| Oct 23, 2026 | 3.93 | 3.97 | 3.60 | 3.93 | 3.93 | -1.50% | 24,355,940 |
| Oct 22, 2026 | 4.10 | 4.23 | 3.99 | 3.99 | 3.99 | -3.16% | 16,453,045 |
| Oct 21, 2026 | 4.11 | 4.15 | 4.04 | 4.12 | 4.12 | 0.24% | 13,419,200 |
| Oct 20, 2026 | 4.12 | 4.19 | 4.07 | 4.11 | 4.11 | -0.48% | 9,959,670 |
| Oct 19, 2026 | 4.22 | 4.24 | 4.11 | 4.13 | 4.13 | -2.59% | 9,575,260 |
| Oct 16, 2026 | 4.30 | 4.34 | 4.22 | 4.24 | 4.24 | - | 8,652,600 |
| Oct 15, 2026 | 4.29 | 4.37 | 4.20 | 4.24 | 4.24 | -3.64% | 10,163,800 |
| Oct 14, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -2.87% | 8,512,100 |
| Oct 13, 2026 | 4.63 | 4.63 | 4.43 | 4.53 | 4.53 | -2.16% | 13,330,730 |
| Oct 12, 2026 | 4.78 | 4.78 | 4.63 | 4.63 | 4.63 | -3.14% | 7,697,800 |
| Oct 9, 2026 | 4.83 | 4.99 | 4.63 | 4.78 | 4.78 | -0.83% | 13,777,820 |
| Oct 8, 2026 | 4.80 | 4.96 | 4.73 | 4.82 | 4.82 | 0.84% | 12,029,030 |
| Sep 30, 2026 | 4.72 | 4.79 | 4.62 | 4.78 | 4.78 | 1.70% | 10,137,020 |
| Sep 29, 2026 | 4.61 | 4.76 | 4.61 | 4.70 | 4.70 | - | 10,961,970 |
| Sep 28, 2026 | 5.03 | 5.05 | 4.69 | 4.70 | 4.70 | -6.00% | 14,977,695 |
| Sep 24, 2026 | 4.92 | 5.02 | 4.85 | 5.00 | 5.00 | 0.20% | 21,029,290 |
| Sep 23, 2026 | 4.72 | 5.10 | 4.63 | 4.99 | 4.99 | 5.94% | 34,446,002 |
| Sep 22, 2026 | 4.76 | 4.80 | 4.67 | 4.71 | 4.71 | -1.05% | 11,571,587 |
| Sep 21, 2026 | 4.81 | 4.81 | 4.70 | 4.76 | 4.76 | 0.42% | 10,849,690 |
| Sep 18, 2026 | 4.66 | 4.82 | 4.66 | 4.74 | 4.74 | 1.50% | 13,640,102 |
| Sep 17, 2026 | 4.62 | 4.69 | 4.60 | 4.67 | 4.67 | 0.21% | 10,612,541 |
| Sep 16, 2026 | 4.65 | 4.71 | 4.55 | 4.66 | 4.66 | 0.22% | 15,209,820 |
| Sep 15, 2026 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | -2.52% | 11,367,540 |
| Sep 14, 2026 | 4.85 | 4.86 | 4.73 | 4.77 | 4.77 | -1.04% | 8,181,940 |
| Sep 11, 2026 | 4.75 | 4.84 | 4.72 | 4.82 | 4.82 | 0.63% | 13,066,393 |
| Sep 10, 2026 | 4.92 | 4.92 | 4.78 | 4.79 | 4.79 | -2.44% | 12,617,000 |
| Sep 9, 2026 | 5.01 | 5.02 | 4.85 | 4.91 | 4.91 | -2.39% | 16,896,580 |
| Sep 8, 2026 | 5.05 | 5.08 | 5.00 | 5.03 | 5.03 | -0.40% | 14,434,370 |
| Sep 7, 2026 | 5.10 | 5.18 | 5.04 | 5.05 | 5.05 | 1.00% | 18,957,910 |
| Sep 4, 2026 | 5.09 | 5.15 | 5.00 | 5.00 | 5.00 | -2.15% | 18,163,500 |
| Sep 3, 2026 | 5.26 | 5.27 | 5.09 | 5.11 | 5.11 | -2.11% | 20,762,220 |
| Sep 2, 2026 | 5.15 | 5.40 | 5.11 | 5.22 | 5.22 | 1.16% | 27,085,560 |
| Sep 1, 2026 | 5.09 | 5.27 | 5.09 | 5.16 | 5.16 | 0.98% | 17,189,653 |
| Aug 31, 2026 | 5.10 | 5.13 | 5.07 | 5.11 | 5.11 | -0.58% | 13,262,200 |
| Aug 28, 2026 | 5.11 | 5.17 | 5.10 | 5.14 | 5.14 | -0.19% | 15,585,500 |
| Aug 27, 2026 | 5.11 | 5.24 | 5.10 | 5.15 | 5.15 | 0.19% | 19,476,373 |
| Aug 26, 2026 | 5.21 | 5.24 | 5.12 | 5.14 | 5.14 | -1.91% | 17,580,170 |
| Aug 25, 2026 | 5.10 | 5.27 | 5.05 | 5.24 | 5.24 | 1.16% | 20,886,220 |
| Aug 24, 2026 | 5.23 | 5.28 | 5.00 | 5.18 | 5.18 | -0.38% | 29,195,470 |
| Aug 21, 2026 | 5.20 | 5.26 | 5.09 | 5.20 | 5.20 | -0.57% | 22,870,115 |
| Aug 20, 2026 | 5.46 | 5.49 | 5.18 | 5.23 | 5.23 | -2.24% | 30,040,557 |
| Aug 19, 2026 | 5.68 | 5.70 | 5.35 | 5.35 | 5.35 | -7.76% | 43,068,600 |
| Aug 18, 2026 | 5.75 | 5.98 | 5.64 | 5.80 | 5.80 | 2.84% | 63,622,920 |
| Aug 17, 2026 | 5.07 | 5.70 | 5.02 | 5.64 | 5.64 | 10.37% | 77,939,326 |
| Aug 14, 2026 | 5.08 | 5.25 | 4.99 | 5.11 | 5.11 | 0.79% | 30,490,800 |
| Aug 13, 2026 | 5.23 | 5.35 | 5.06 | 5.07 | 5.07 | -3.80% | 38,849,484 |
| Aug 12, 2026 | 5.13 | 5.36 | 5.11 | 5.27 | 5.27 | -0.19% | 39,826,300 |
| Aug 11, 2026 | 4.99 | 5.36 | 4.91 | 5.28 | 5.28 | 3.33% | 62,615,408 |