MH Robot & Automation Co., Ltd. (SHE:301199)
China · Delayed Price · Currency is CNY 23.33
+1.47 (6.72%)
Dec 25, 2025, 3:04 PM CST
MH Robot & Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 21.10 | 23.86 | 21.10 | 23.33 | - | 6.72% | 6,878,469 |
| Dec 24, 2025 | 21.64 | 21.95 | 21.35 | 21.86 | 21.86 | 1.63% | 1,525,761 |
| Dec 23, 2025 | 21.65 | 21.73 | 21.43 | 21.51 | 21.51 | -0.92% | 1,155,660 |
| Dec 22, 2025 | 21.47 | 21.88 | 21.42 | 21.71 | 21.71 | 1.45% | 2,083,060 |
| Dec 19, 2025 | 21.10 | 21.46 | 21.10 | 21.40 | 21.40 | 1.47% | 1,795,362 |
| Dec 18, 2025 | 20.77 | 21.25 | 20.72 | 21.09 | 21.09 | 0.76% | 1,695,580 |
| Dec 17, 2025 | 20.99 | 21.04 | 20.46 | 20.93 | 20.93 | 0.62% | 2,069,682 |
| Dec 16, 2025 | 21.05 | 21.20 | 20.77 | 20.80 | 20.80 | -1.28% | 1,531,540 |
| Dec 15, 2025 | 21.11 | 21.41 | 21.00 | 21.07 | 21.07 | -0.80% | 1,899,500 |
| Dec 12, 2025 | 21.51 | 21.69 | 21.20 | 21.24 | 21.24 | -1.30% | 2,658,021 |
| Dec 11, 2025 | 22.19 | 22.19 | 21.49 | 21.52 | 21.52 | -2.71% | 2,187,958 |
| Dec 10, 2025 | 22.07 | 22.23 | 21.90 | 22.12 | 22.12 | -0.09% | 1,444,503 |
| Dec 9, 2025 | 22.34 | 22.65 | 22.06 | 22.14 | 22.14 | -1.47% | 1,756,280 |
| Dec 8, 2025 | 22.52 | 22.55 | 22.20 | 22.47 | 22.47 | 0.31% | 1,816,097 |
| Dec 5, 2025 | 21.96 | 22.42 | 21.79 | 22.40 | 22.40 | 2.00% | 1,629,400 |
| Dec 4, 2025 | 21.92 | 22.27 | 21.71 | 21.96 | 21.96 | 0.50% | 1,743,760 |
| Dec 3, 2025 | 22.15 | 22.27 | 21.81 | 21.85 | 21.85 | -1.04% | 1,435,569 |
| Dec 2, 2025 | 22.53 | 22.53 | 22.02 | 22.08 | 22.08 | -2.04% | 1,356,972 |
| Dec 1, 2025 | 22.32 | 22.60 | 22.25 | 22.54 | 22.54 | 0.99% | 1,612,720 |
| Nov 28, 2025 | 22.03 | 22.35 | 21.75 | 22.32 | 22.32 | 1.41% | 1,445,540 |
| Nov 27, 2025 | 21.99 | 22.18 | 21.85 | 22.01 | 22.01 | 0.14% | 1,600,114 |
| Nov 26, 2025 | 22.12 | 22.48 | 21.92 | 21.98 | 21.98 | -0.63% | 1,653,218 |
| Nov 25, 2025 | 22.06 | 22.58 | 22.06 | 22.12 | 22.12 | 0.64% | 1,988,678 |
| Nov 24, 2025 | 21.98 | 22.11 | 21.30 | 21.98 | 21.98 | 0.83% | 3,399,581 |
| Nov 21, 2025 | 22.50 | 22.72 | 21.66 | 21.80 | 21.80 | -3.45% | 2,597,300 |
| Nov 20, 2025 | 22.93 | 23.18 | 22.40 | 22.58 | 22.58 | -1.53% | 2,527,961 |
| Nov 19, 2025 | 23.46 | 23.79 | 22.88 | 22.93 | 22.93 | -2.51% | 2,866,207 |
| Nov 18, 2025 | 23.34 | 23.88 | 23.13 | 23.52 | 23.52 | 0.77% | 4,256,160 |
| Nov 17, 2025 | 23.00 | 23.96 | 22.40 | 23.34 | 23.34 | -7.42% | 8,740,511 |
| Nov 14, 2025 | 25.06 | 25.48 | 24.88 | 25.21 | 25.21 | 0.56% | 1,431,020 |
| Nov 13, 2025 | 25.04 | 25.18 | 24.82 | 25.07 | 25.07 | -0.12% | 1,056,860 |
| Nov 12, 2025 | 25.25 | 25.43 | 25.00 | 25.10 | 25.03 | -0.59% | 1,193,961 |
| Nov 11, 2025 | 25.56 | 25.56 | 25.21 | 25.25 | 25.18 | -0.59% | 1,375,960 |
| Nov 10, 2025 | 25.40 | 25.56 | 25.25 | 25.40 | 25.33 | 0.32% | 1,100,451 |
| Nov 7, 2025 | 25.52 | 25.66 | 25.28 | 25.32 | 25.25 | -1.25% | 1,438,200 |
| Nov 6, 2025 | 25.70 | 25.88 | 25.35 | 25.64 | 25.57 | 0.47% | 1,448,800 |
| Nov 5, 2025 | 25.47 | 25.78 | 25.29 | 25.52 | 25.45 | -0.62% | 1,237,712 |
| Nov 4, 2025 | 26.13 | 26.13 | 25.42 | 25.68 | 25.61 | -1.76% | 1,488,137 |
| Nov 3, 2025 | 25.79 | 26.15 | 25.58 | 26.14 | 26.07 | 1.75% | 2,178,080 |
| Oct 31, 2025 | 25.35 | 25.92 | 25.30 | 25.69 | 25.62 | 1.34% | 1,677,367 |
| Oct 30, 2025 | 25.70 | 25.86 | 25.30 | 25.35 | 25.28 | -1.78% | 1,568,840 |
| Oct 29, 2025 | 25.97 | 25.99 | 25.51 | 25.81 | 25.74 | -0.12% | 1,670,900 |
| Oct 28, 2025 | 25.77 | 26.00 | 25.66 | 25.84 | 25.77 | -0.35% | 1,986,403 |
| Oct 27, 2025 | 25.96 | 26.00 | 25.53 | 25.93 | 25.86 | 1.09% | 2,065,180 |
| Oct 24, 2025 | 25.40 | 25.65 | 25.16 | 25.65 | 25.58 | 2.19% | 1,972,138 |
| Oct 23, 2025 | 25.08 | 25.15 | 24.71 | 25.10 | 25.03 | 0.12% | 1,296,901 |
| Oct 22, 2025 | 25.09 | 25.40 | 24.90 | 25.07 | 25.00 | -0.36% | 1,512,580 |
| Oct 21, 2025 | 24.75 | 25.22 | 24.57 | 25.16 | 25.09 | 2.40% | 1,931,725 |
| Oct 20, 2025 | 24.55 | 24.70 | 24.33 | 24.57 | 24.50 | 1.70% | 1,891,480 |
| Oct 17, 2025 | 25.15 | 25.27 | 24.11 | 24.16 | 24.09 | -3.94% | 3,264,711 |