Shenzhen Minkave Technology Co., Ltd. (SHE:300506)
China · Delayed Price · Currency is CNY 5.02
-0.13 (-2.52%)
At close: May 26, 2026
SHE:300506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 4.91 | 5.25 | 4.88 | 5.18 | 5.18 | 4.23% | 17,736,030 |
| May 19, 2026 | 4.92 | 5.01 | 4.85 | 4.97 | 4.97 | - | 7,284,900 |
| May 18, 2026 | 5.10 | 5.13 | 4.95 | 4.97 | 4.97 | -3.12% | 13,707,360 |
| May 15, 2026 | 5.04 | 5.13 | 4.98 | 5.13 | 5.13 | 1.79% | 10,023,780 |
| May 14, 2026 | 5.12 | 5.17 | 5.01 | 5.04 | 5.04 | -1.37% | 8,412,860 |
| May 13, 2026 | 5.00 | 5.12 | 4.95 | 5.11 | 5.11 | 2.00% | 12,016,150 |
| May 12, 2026 | 5.23 | 5.24 | 4.99 | 5.01 | 5.01 | -3.28% | 13,301,990 |
| May 11, 2026 | 5.01 | 5.21 | 4.99 | 5.18 | 5.18 | 3.81% | 16,774,520 |
| May 8, 2026 | 4.95 | 5.01 | 4.85 | 4.99 | 4.99 | 0.81% | 8,526,050 |
| May 7, 2026 | 4.95 | 5.03 | 4.87 | 4.95 | 4.95 | - | 10,517,010 |
| May 6, 2026 | 4.70 | 4.96 | 4.65 | 4.95 | 4.95 | 6.68% | 14,358,470 |
| Apr 30, 2026 | 4.86 | 4.86 | 4.58 | 4.64 | 4.64 | -3.93% | 14,565,070 |
| Apr 29, 2026 | 4.94 | 4.98 | 4.82 | 4.83 | 4.83 | -2.23% | 7,764,700 |
| Apr 28, 2026 | 5.02 | 5.02 | 4.91 | 4.94 | 4.94 | -2.56% | 4,944,500 |
| Apr 27, 2026 | 5.04 | 5.17 | 5.00 | 5.07 | 5.07 | 0.60% | 8,413,351 |
| Apr 24, 2026 | 4.95 | 5.04 | 4.88 | 5.04 | 5.04 | 2.02% | 6,400,765 |
| Apr 23, 2026 | 5.09 | 5.11 | 4.91 | 4.94 | 4.94 | -1.40% | 7,336,429 |
| Apr 22, 2026 | 5.00 | 5.03 | 4.95 | 5.01 | 5.01 | 0.20% | 4,815,087 |
| Apr 21, 2026 | 4.98 | 5.03 | 4.89 | 5.00 | 5.00 | - | 7,090,190 |
| Apr 20, 2026 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | -1.57% | 9,712,729 |
| Apr 17, 2026 | 5.08 | 5.11 | 4.98 | 5.08 | 5.08 | 0.40% | 7,786,160 |
| Apr 16, 2026 | 5.08 | 5.17 | 5.01 | 5.06 | 5.06 | -0.20% | 10,094,160 |
| Apr 15, 2026 | 4.94 | 5.14 | 4.94 | 5.07 | 5.07 | 2.84% | 12,398,270 |
| Apr 14, 2026 | 5.01 | 5.10 | 4.90 | 4.93 | 4.93 | -1.20% | 12,128,690 |
| Apr 13, 2026 | 4.61 | 5.07 | 4.58 | 4.99 | 4.99 | 6.85% | 20,314,650 |
| Apr 10, 2026 | 4.55 | 4.74 | 4.53 | 4.67 | 4.67 | 5.42% | 12,184,590 |
| Apr 9, 2026 | 4.55 | 4.56 | 4.39 | 4.43 | 4.43 | -2.85% | 7,223,692 |
| Apr 8, 2026 | 4.45 | 4.62 | 4.45 | 4.56 | 4.56 | 2.93% | 5,825,350 |
| Apr 7, 2026 | 4.43 | 4.46 | 4.33 | 4.43 | 4.43 | 0.91% | 6,975,770 |
| Apr 3, 2026 | 4.65 | 4.72 | 4.37 | 4.39 | 4.39 | -5.59% | 9,847,830 |
| Apr 2, 2026 | 4.83 | 4.85 | 4.62 | 4.65 | 4.65 | -3.53% | 7,172,580 |
| Apr 1, 2026 | 4.80 | 4.87 | 4.75 | 4.82 | 4.82 | 1.47% | 5,824,500 |
| Mar 31, 2026 | 4.77 | 4.96 | 4.71 | 4.75 | 4.75 | 0.21% | 7,443,050 |
| Mar 30, 2026 | 4.57 | 4.82 | 4.57 | 4.74 | 4.74 | 1.07% | 11,708,310 |
| Mar 27, 2026 | 4.57 | 4.69 | 4.53 | 4.69 | 4.69 | 1.96% | 6,099,781 |
| Mar 26, 2026 | 4.76 | 4.82 | 4.50 | 4.60 | 4.60 | -3.77% | 6,668,873 |
| Mar 25, 2026 | 4.74 | 4.87 | 4.71 | 4.78 | 4.78 | 0.63% | 4,718,300 |
| Mar 24, 2026 | 4.82 | 4.83 | 4.67 | 4.75 | 4.75 | 2.15% | 5,619,345 |
| Mar 23, 2026 | 4.90 | 4.90 | 4.65 | 4.65 | 4.65 | -6.81% | 10,350,030 |
| Mar 20, 2026 | 5.13 | 5.13 | 4.91 | 4.99 | 4.99 | -2.35% | 7,026,950 |
| Mar 19, 2026 | 5.24 | 5.24 | 5.10 | 5.11 | 5.11 | -2.67% | 7,008,330 |
| Mar 18, 2026 | 5.21 | 5.25 | 5.16 | 5.25 | 5.25 | 0.77% | 4,463,998 |
| Mar 17, 2026 | 5.31 | 5.43 | 5.19 | 5.21 | 5.21 | -1.51% | 8,962,200 |
| Mar 16, 2026 | 5.10 | 5.31 | 5.09 | 5.29 | 5.29 | 3.52% | 12,357,640 |
| Mar 13, 2026 | 5.20 | 5.23 | 5.10 | 5.11 | 5.11 | -1.35% | 6,915,110 |
| Mar 12, 2026 | 5.25 | 5.28 | 5.13 | 5.18 | 5.18 | -1.15% | 8,158,410 |
| Mar 11, 2026 | 5.36 | 5.36 | 5.23 | 5.24 | 5.24 | -1.50% | 6,300,870 |
| Mar 10, 2026 | 5.28 | 5.35 | 5.22 | 5.32 | 5.32 | 1.72% | 7,927,005 |