Shenzhen Minkave Technology Co., Ltd. (SHE:300506)
China · Delayed Price · Currency is CNY 4.780
0.00 (0.00%)
At close: Sep 30, 2026
SHE:300506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 5.41 | 5.50 | 4.99 | 5.11 | 5.11 | -9.56% | 98,319,504 |
| Aug 7, 2026 | 7.36 | 7.36 | 5.65 | 5.65 | 5.65 | -13.48% | 148,483,808 |
| Aug 6, 2026 | 6.18 | 6.58 | 6.00 | 6.53 | 6.53 | 6.18% | 57,889,248 |
| Aug 5, 2026 | 5.96 | 6.27 | 5.92 | 6.15 | 6.15 | 2.16% | 23,881,430 |
| Aug 4, 2026 | 5.85 | 6.06 | 5.77 | 6.02 | 6.02 | 3.97% | 18,364,050 |
| Aug 3, 2026 | 5.70 | 5.93 | 5.61 | 5.79 | 5.79 | 0.70% | 19,089,050 |
| Jul 31, 2026 | 5.15 | 5.82 | 5.15 | 5.75 | 5.75 | 14.77% | 43,236,710 |
| 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% | 17,801,400 |
| Jul 24, 2026 | 5.26 | 5.81 | 5.24 | 5.54 | 5.54 | 1.47% | 23,260,500 |
| Jul 23, 2026 | 5.80 | 5.85 | 5.42 | 5.46 | 5.46 | -4.55% | 18,245,590 |
| Jul 22, 2026 | 5.46 | 5.75 | 5.33 | 5.72 | 5.72 | 3.06% | 30,684,430 |