Skip to main content
logo
MH Robot & Automation Co., Ltd. (SHE:301199)
China flag China · Delayed Price · Currency is CNY
22.23
+0.33 (1.51%)
At close: Mar 27, 2026

MH Robot & Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.7522.3021.3522.2322.231.51%1,378,660
Mar 26, 202622.4222.5421.7721.9021.90-2.32%1,232,960
Mar 25, 202622.0922.5421.9822.4222.421.49%1,430,140
Mar 24, 202621.7122.1021.3322.0922.093.56%1,573,600
Mar 23, 202622.2922.3021.0821.3321.33-5.20%1,978,620
Mar 20, 202623.2523.4922.5022.5022.50-3.18%1,408,907
Mar 19, 202623.6223.7723.1023.2423.24-3.05%1,508,100
Mar 18, 202623.7523.9723.4023.9723.971.96%1,144,205
Mar 17, 202624.2424.3023.4623.5123.51-2.37%1,297,220
Mar 16, 202623.9124.0923.5824.0824.081.18%1,471,882
Mar 13, 202623.7624.2523.5223.8023.800.04%1,642,720
Mar 12, 202624.4124.6823.6923.7923.79-2.86%1,959,625
Mar 11, 202624.7024.9024.3724.4924.49-0.77%1,908,258
Mar 10, 202624.2824.7023.9324.6824.683.70%2,540,600
Mar 9, 202623.7823.8923.2323.8023.80-1.45%1,912,140
Mar 6, 202623.9024.2623.7124.1524.151.09%1,604,741
Mar 5, 202623.8424.3223.7723.8923.892.14%2,411,988
Mar 4, 202623.0523.5923.0023.3923.390.52%2,371,338
Mar 3, 202624.4224.7723.2423.2723.27-4.24%2,940,420
Mar 2, 202625.0825.3024.2524.3024.30-4.07%3,134,440
Feb 27, 202625.3925.4625.1825.3325.33-0.63%1,701,260
Feb 26, 202625.3225.5125.1325.4925.490.63%2,276,719
Feb 25, 202625.3325.4725.2125.3325.33-0.47%2,523,496
Feb 24, 202625.6025.7325.1725.4525.451.15%3,377,340
Feb 13, 202625.0225.2924.9025.1625.160.68%2,840,303
Feb 12, 202624.9125.1624.7624.9924.990.56%2,274,688
Feb 11, 202624.8524.9224.6824.8524.85-0.04%1,299,400
Feb 10, 202624.6425.0524.6024.8624.860.73%1,993,200
Feb 9, 202624.6024.6924.4824.6824.681.44%1,503,220
Feb 6, 202624.0024.5623.8124.3324.331.16%1,633,220
Feb 5, 202624.4324.4324.0324.0524.05-1.60%1,244,560
Feb 4, 202624.7024.7024.2424.4424.44-1.01%1,358,606
Feb 3, 202624.4624.6924.1324.6924.692.02%1,822,460
Feb 2, 202624.3024.6824.0824.2024.20-0.98%1,760,820
Jan 30, 202624.0024.5723.7124.4424.441.03%2,339,020
Jan 29, 202624.6324.7924.0624.1924.19-1.75%2,812,220
Jan 28, 202625.1625.2424.5724.6224.62-2.30%2,702,387
Jan 27, 202625.2425.5024.3525.2025.20-1.37%3,670,596
Jan 26, 202625.4125.8625.2825.5525.55-0.08%4,112,414
Jan 23, 202625.2325.8225.1725.5725.572.12%4,560,777
Jan 22, 202625.2325.4024.9425.0425.04-0.71%2,473,584
Jan 21, 202624.7225.2724.6225.2225.221.33%3,385,180
Jan 20, 202624.8525.1624.5724.8924.890.12%2,557,480
Jan 19, 202624.7225.0524.7224.8624.86-0.72%2,301,080
Jan 16, 202624.7625.0824.6125.0425.041.21%3,616,676
Jan 15, 202624.6024.8824.3824.7424.74-0.48%3,290,804
Jan 14, 202625.3625.6024.5524.8624.86-0.64%5,512,914
Jan 13, 202625.0125.6824.3925.0225.020.36%6,411,466
Jan 12, 202625.2126.2624.6524.9324.933.02%7,641,288
Jan 9, 202624.0824.2723.8524.2024.200.54%5,253,596