Skip to main content
logo
MH Robot & Automation Co., Ltd. (SHE:301199)
China flag China · Delayed Price · Currency is CNY
25.57
+0.53 (2.12%)
Jan 23, 2026, 3:04 PM CST

MH Robot & Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202624.7625.8224.7625.55-2.04%3,312,397
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
Jan 8, 202623.1225.3723.1024.0724.073.84%7,380,952
Jan 7, 202623.3023.3923.0523.1823.18-0.64%2,514,975
Jan 6, 202623.4823.4823.0723.3323.33-0.34%3,094,878
Jan 5, 202623.3023.4123.0823.4123.410.39%3,864,436
Dec 31, 202523.6823.7023.1823.3223.32-0.98%3,360,181
Dec 30, 202522.9023.7822.7323.5523.552.53%5,339,130
Dec 29, 202522.9123.1522.5322.9722.97-0.17%3,181,297
Dec 26, 202523.2923.7022.9723.0123.01-1.37%5,105,819
Dec 25, 202521.9823.8621.9023.3323.336.72%6,800,169
Dec 24, 202521.6421.9521.3521.8621.861.63%1,525,761
Dec 23, 202521.6521.7321.4321.5121.51-0.92%1,155,660
Dec 22, 202521.4721.8821.4221.7121.711.45%2,083,060
Dec 19, 202521.1021.4621.1021.4021.401.47%1,795,362
Dec 18, 202520.7721.2520.7221.0921.090.76%1,695,580
Dec 17, 202520.9921.0420.4620.9320.930.62%2,069,682
Dec 16, 202521.0521.2020.7720.8020.80-1.28%1,531,540
Dec 15, 202521.1121.4121.0021.0721.07-0.80%1,899,500
Dec 12, 202521.5121.6921.2021.2421.24-1.30%2,658,021
Dec 11, 202522.1922.1921.4921.5221.52-2.71%2,187,958
Dec 10, 202522.0722.2321.9022.1222.12-0.09%1,444,503
Dec 9, 202522.3422.6522.0622.1422.14-1.47%1,756,280
Dec 8, 202522.5222.5522.2022.4722.470.31%1,816,097
Dec 5, 202521.9622.4221.7922.4022.402.00%1,629,400
Dec 4, 202521.9222.2721.7121.9621.960.50%1,743,760
Dec 3, 202522.1522.2721.8121.8521.85-1.04%1,435,569
Dec 2, 202522.5322.5322.0222.0822.08-2.04%1,356,972
Dec 1, 202522.3222.6022.2522.5422.540.99%1,612,720
Nov 28, 202522.0322.3521.7522.3222.321.41%1,445,540
Nov 27, 202521.9922.1821.8522.0122.010.14%1,600,114
Nov 26, 202522.1222.4821.9221.9821.98-0.63%1,653,218
Nov 25, 202522.0622.5822.0622.1222.120.64%1,988,678
Nov 24, 202521.9822.1121.3021.9821.980.83%3,399,581
Nov 21, 202522.5022.7221.6621.8021.80-3.45%2,597,300
Nov 20, 202522.9323.1822.4022.5822.58-1.53%2,527,961
Nov 19, 202523.4623.7922.8822.9322.93-2.51%2,866,207
Nov 18, 202523.3423.8823.1323.5223.520.77%4,256,160
Nov 17, 202523.0023.9622.4023.3423.34-7.42%8,740,511
Nov 14, 202525.0625.4824.8825.2125.210.56%1,431,020
Nov 13, 202525.0425.1824.8225.0725.07-0.12%1,056,860