Shenzhen Minkave Technology Co., Ltd. (SHE:300506)
China · Delayed Price · Currency is CNY 5.18
-0.02 (-0.38%)
At close: Aug 24, 2026
SHE:300506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.10 | 5.27 | 5.05 | 5.24 | 5.24 | 1.16% | 20,890,420 |
| 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% | 22,870,110 |
| Aug 20, 2026 | 5.46 | 5.49 | 5.18 | 5.23 | 5.23 | -2.24% | 30,040,550 |
| 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% | 63,639,220 |
| Aug 17, 2026 | 5.07 | 5.70 | 5.02 | 5.64 | 5.64 | 10.37% | 77,960,926 |
| Aug 14, 2026 | 5.08 | 5.25 | 4.99 | 5.11 | 5.11 | 0.79% | 30,503,700 |
| Aug 13, 2026 | 5.23 | 5.35 | 5.06 | 5.07 | 5.07 | -3.80% | 38,883,284 |
| Aug 12, 2026 | 5.13 | 5.36 | 5.11 | 5.27 | 5.27 | -0.19% | 39,858,700 |
| Aug 11, 2026 | 4.99 | 5.36 | 4.91 | 5.28 | 5.28 | 3.33% | 62,709,908 |
| Aug 10, 2026 | 5.41 | 5.50 | 4.99 | 5.11 | 5.11 | -9.56% | 98,349,004 |
| Aug 7, 2026 | 7.36 | 7.36 | 5.65 | 5.65 | 5.65 | -13.48% | 148,491,808 |
| Aug 6, 2026 | 6.18 | 6.58 | 6.00 | 6.53 | 6.53 | 6.18% | 57,901,248 |
| 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% | 18,366,250 |
| 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% | 43,238,810 |
| 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 |