Shenzhen Minkave Technology Co., Ltd. (SHE:300506)
China · Delayed Price · Currency is CNY 5.75
+0.74 (14.77%)
At close: Jul 31, 2026
SHE:300506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.15 | 5.82 | 5.15 | 5.75 | 5.75 | 14.77% | 43,238,810 |
| Jul 30, 2026 | 5.18 | 5.29 | 4.97 | 5.01 | 5.01 | -3.65% | 17,773,726 |
| Jul 29, 2026 | 5.45 | 5.56 | 5.05 | 5.20 | 5.20 | -3.70% | 28,482,500 |
| Jul 28, 2026 | 5.66 | 5.70 | 5.34 | 5.40 | 5.40 | -5.43% | 15,689,700 |
| Jul 27, 2026 | 5.48 | 5.71 | 5.36 | 5.71 | 5.71 | 3.07% | 17,809,600 |
| Jul 24, 2026 | 5.26 | 5.81 | 5.24 | 5.54 | 5.54 | 1.47% | 23,272,300 |
| Jul 23, 2026 | 5.80 | 5.85 | 5.42 | 5.46 | 5.46 | -4.55% | 18,248,290 |
| Jul 22, 2026 | 5.46 | 5.75 | 5.33 | 5.72 | 5.72 | 3.06% | 30,685,430 |
| Jul 21, 2026 | 5.16 | 5.59 | 4.60 | 5.55 | 5.55 | 9.25% | 45,266,986 |
| Jul 20, 2026 | 5.70 | 5.77 | 4.87 | 5.08 | 5.08 | -8.96% | 38,747,380 |
| Jul 17, 2026 | 6.03 | 6.04 | 5.57 | 5.58 | 5.58 | -6.38% | 29,509,600 |
| Jul 16, 2026 | 6.00 | 6.23 | 5.89 | 5.96 | 5.96 | -0.50% | 26,940,210 |
| Jul 15, 2026 | 6.20 | 6.24 | 5.93 | 5.99 | 5.99 | -3.07% | 31,196,500 |
| Jul 14, 2026 | 6.57 | 6.99 | 6.12 | 6.18 | 6.18 | -5.36% | 57,407,760 |
| Jul 13, 2026 | 6.49 | 6.82 | 6.46 | 6.53 | 6.53 | -0.61% | 46,691,650 |
| Jul 10, 2026 | 6.43 | 6.63 | 6.29 | 6.57 | 6.57 | 2.50% | 54,582,580 |
| Jul 9, 2026 | 5.68 | 6.74 | 5.55 | 6.41 | 6.41 | 14.06% | 67,049,360 |
| Jul 8, 2026 | 5.72 | 5.79 | 5.52 | 5.62 | 5.62 | -2.60% | 21,999,006 |
| Jul 7, 2026 | 6.03 | 6.25 | 5.74 | 5.77 | 5.77 | -4.47% | 28,623,769 |
| Jul 6, 2026 | 6.42 | 6.44 | 6.00 | 6.04 | 6.04 | -3.36% | 25,258,787 |
| Jul 3, 2026 | 6.30 | 6.49 | 6.09 | 6.25 | 6.25 | 1.13% | 39,390,483 |
| Jul 2, 2026 | 6.42 | 6.53 | 6.12 | 6.18 | 6.18 | -4.33% | 41,968,971 |
| Jul 1, 2026 | 6.46 | 6.68 | 6.37 | 6.46 | 6.46 | -0.62% | 47,012,210 |
| Jun 30, 2026 | 6.01 | 6.75 | 6.01 | 6.50 | 6.50 | 7.97% | 56,165,873 |
| Jun 29, 2026 | 6.20 | 6.36 | 5.63 | 6.02 | 6.02 | -3.83% | 61,494,930 |
| Jun 26, 2026 | 6.03 | 6.28 | 5.72 | 6.26 | 6.26 | 6.10% | 66,972,352 |
| Jun 25, 2026 | 5.87 | 6.38 | 5.83 | 5.90 | 5.90 | 3.87% | 89,144,733 |
| Jun 24, 2026 | 4.75 | 5.68 | 4.68 | 5.68 | 5.68 | 20.08% | 79,484,420 |
| Jun 23, 2026 | 4.82 | 4.95 | 4.70 | 4.73 | 4.73 | -2.67% | 16,470,435 |
| Jun 22, 2026 | 4.81 | 4.90 | 4.65 | 4.86 | 4.86 | -0.61% | 19,487,980 |
| Jun 18, 2026 | 4.97 | 5.03 | 4.82 | 4.89 | 4.89 | 0.62% | 21,153,490 |
| Jun 17, 2026 | 5.11 | 5.11 | 4.73 | 4.86 | 4.86 | -4.71% | 37,903,520 |
| Jun 16, 2026 | 4.70 | 5.17 | 4.55 | 5.10 | 5.10 | 18.33% | 61,847,440 |
| Jun 12, 2026 | 4.29 | 4.34 | 4.24 | 4.31 | 4.31 | 0.94% | 4,888,930 |
| Jun 11, 2026 | 4.30 | 4.34 | 4.20 | 4.27 | 4.27 | -1.61% | 4,223,706 |
| Jun 10, 2026 | 4.42 | 4.42 | 4.25 | 4.34 | 4.34 | -2.25% | 5,793,539 |
| Jun 9, 2026 | 4.44 | 4.48 | 4.33 | 4.44 | 4.44 | 0.45% | 5,412,811 |
| Jun 8, 2026 | 4.62 | 4.62 | 4.40 | 4.42 | 4.42 | -4.33% | 8,638,982 |
| Jun 5, 2026 | 4.56 | 4.79 | 4.54 | 4.62 | 4.62 | 0.43% | 6,357,600 |
| Jun 4, 2026 | 4.73 | 4.78 | 4.52 | 4.60 | 4.60 | -3.16% | 10,398,080 |
| Jun 3, 2026 | 4.87 | 4.89 | 4.71 | 4.75 | 4.75 | -2.46% | 6,332,460 |
| Jun 2, 2026 | 4.88 | 4.94 | 4.83 | 4.87 | 4.87 | - | 5,612,570 |
| Jun 1, 2026 | 4.87 | 4.92 | 4.83 | 4.87 | 4.87 | - | 6,187,270 |
| May 29, 2026 | 5.00 | 5.04 | 4.82 | 4.87 | 4.87 | -1.81% | 8,430,990 |
| May 28, 2026 | 4.94 | 4.99 | 4.90 | 4.96 | 4.96 | 0.40% | 6,791,510 |
| May 27, 2026 | 4.98 | 5.05 | 4.92 | 4.94 | 4.94 | -1.59% | 8,234,820 |
| May 26, 2026 | 5.15 | 5.16 | 4.94 | 5.02 | 5.02 | -2.52% | 11,050,860 |
| May 25, 2026 | 5.14 | 5.28 | 5.04 | 5.15 | 5.15 | 0.19% | 11,566,080 |
| May 22, 2026 | 5.05 | 5.15 | 5.00 | 5.14 | 5.14 | 0.78% | 10,797,130 |
| May 21, 2026 | 5.12 | 5.24 | 5.07 | 5.10 | 5.10 | -1.54% | 13,359,000 |