Skip to main content
logo
MH Robot & Automation Co., Ltd. (SHE:301199)
China flag China · Delayed Price · Currency is CNY
26.44
-0.62 (-2.29%)
Sep 4, 2025, 2:45 PM CST

MH Robot & Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202527.2527.4926.1226.5126.51-2.03%4,266,343
Sep 3, 202528.0029.2027.0027.0627.06-3.32%3,849,800
Sep 2, 202528.0128.2326.6227.9927.99-0.36%7,597,187
Sep 1, 202528.7029.1627.8828.0928.09-2.19%6,184,021
Aug 29, 202530.4530.5828.6128.7228.72-4.90%8,489,664
Aug 28, 202529.9330.7128.8130.2030.20-1.72%11,117,372
Aug 27, 202529.4231.8029.2530.7330.734.59%13,408,132
Aug 26, 202529.9029.9029.0229.3829.38-1.74%9,465,240
Aug 25, 202528.5831.1028.5129.9029.905.65%14,148,627
Aug 22, 202528.9029.0628.0728.3028.30-2.04%7,683,173
Aug 21, 202528.2130.4927.7228.8928.892.48%10,587,298
Aug 20, 202528.0728.3027.8128.1928.19-0.46%3,539,538
Aug 19, 202527.8528.4527.3128.3228.320.96%6,020,693
Aug 18, 202527.8128.1527.5928.0528.051.37%4,278,594
Aug 15, 202527.1227.7227.0827.6727.671.99%3,040,477
Aug 14, 202527.9928.0527.1127.1327.13-2.90%3,598,433
Aug 13, 202528.0128.1727.6027.9427.94-0.21%3,559,920
Aug 12, 202528.3328.4927.6928.0028.00-1.44%4,468,211
Aug 11, 202527.2428.6627.2428.4128.414.18%7,808,226
Aug 8, 202527.4128.0027.2027.2727.27-1.30%3,554,850
Aug 7, 202527.7027.9527.2927.6327.63-0.47%5,198,778
Aug 6, 202527.4028.1627.1327.7627.761.13%7,720,480
Aug 5, 202526.3827.7626.3027.4527.454.06%8,263,272
Aug 4, 202525.2226.4025.2226.3826.383.86%3,778,620
Aug 1, 202525.2225.5125.1625.4025.400.79%1,986,020
Jul 31, 202525.5025.9525.0825.2025.20-1.45%2,492,780
Jul 30, 202526.0126.0925.3225.5725.57-1.96%2,383,158
Jul 29, 202526.2026.2025.7826.0826.08-0.57%2,367,340
Jul 28, 202526.1126.3026.0326.2326.230.69%2,407,921
Jul 25, 202525.8926.0525.7326.0526.050.77%2,142,213
Jul 24, 202525.8026.2425.7925.8525.850.19%2,327,939
Jul 23, 202526.0226.3025.6925.8025.80-0.85%2,470,200
Jul 22, 202526.2626.6325.8426.0226.02-1.06%3,473,180
Jul 21, 202525.8926.4325.8926.3026.301.86%4,206,680
Jul 18, 202525.7525.9025.5425.8225.820.27%3,006,640
Jul 17, 202526.0026.0925.5525.7525.750.35%4,866,720
Jul 16, 202525.1625.8925.0525.6625.661.91%4,745,480
Jul 15, 202525.4225.4824.9025.1825.18-0.94%2,761,340
Jul 14, 202525.1825.5525.0325.4225.421.44%3,712,400
Jul 11, 202524.7925.3124.5325.0625.061.01%2,890,800
Jul 10, 202524.7224.9024.3724.8124.81-1,882,700
Jul 9, 202525.2125.4324.6824.8124.81-1.27%2,652,580
Jul 8, 202524.8425.1524.6725.1325.131.66%2,484,240
Jul 7, 202524.5924.7924.4924.7224.72-1,176,070
Jul 4, 202525.0825.0824.6624.7224.72-1.32%1,678,640
Jul 3, 202524.9425.3024.8425.0525.050.12%1,510,940
Jul 2, 202525.2825.6024.7525.0225.02-1.50%2,217,800
Jul 1, 202525.6825.8825.1525.4025.40-0.47%2,939,440
Jun 30, 202524.6325.9224.5625.5225.523.57%4,863,740
Jun 27, 202524.6824.7424.4524.6424.640.28%1,974,800