MH Robot & Automation Co., Ltd. (SHE:301199)
China · Delayed Price · Currency is CNY 25.59
+0.49 (1.95%)
Oct 24, 2025, 2:45 PM CST
MH Robot & Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.15 | 25.52 | 25.15 | 25.48 | 25.48 | 1.51% | 1,030,398 |
| Oct 23, 2025 | 25.08 | 25.15 | 24.71 | 25.10 | 25.10 | 0.12% | 1,311,701 |
| Oct 22, 2025 | 25.09 | 25.40 | 24.90 | 25.07 | 25.07 | -0.36% | 1,512,580 |
| Oct 21, 2025 | 24.75 | 25.22 | 24.57 | 25.16 | 25.16 | 2.40% | 1,931,725 |
| Oct 20, 2025 | 24.55 | 24.70 | 24.33 | 24.57 | 24.57 | 1.70% | 1,891,480 |
| Oct 17, 2025 | 25.15 | 25.27 | 24.11 | 24.16 | 24.16 | -3.94% | 3,264,711 |
| Oct 16, 2025 | 25.38 | 25.53 | 25.03 | 25.15 | 25.15 | -1.14% | 1,773,920 |
| Oct 15, 2025 | 25.07 | 25.48 | 24.76 | 25.44 | 25.44 | 1.76% | 2,317,420 |
| Oct 14, 2025 | 26.33 | 26.50 | 24.91 | 25.00 | 25.00 | -4.83% | 3,931,520 |
| Oct 13, 2025 | 26.00 | 26.35 | 24.85 | 26.27 | 26.27 | -1.83% | 2,903,348 |
| Oct 10, 2025 | 27.09 | 27.39 | 26.70 | 26.76 | 26.76 | -1.55% | 3,714,928 |
| Oct 9, 2025 | 27.57 | 27.81 | 27.01 | 27.18 | 27.18 | -0.88% | 4,065,300 |
| Sep 30, 2025 | 27.72 | 27.92 | 27.39 | 27.42 | 27.42 | -1.54% | 3,292,416 |
| Sep 29, 2025 | 27.53 | 28.20 | 27.41 | 27.85 | 27.85 | 0.98% | 2,606,400 |
| Sep 26, 2025 | 28.50 | 28.55 | 27.58 | 27.58 | 27.58 | -3.53% | 3,539,740 |
| Sep 25, 2025 | 28.77 | 30.19 | 28.56 | 28.59 | 28.59 | 0.74% | 5,969,336 |
| Sep 24, 2025 | 27.53 | 28.40 | 27.25 | 28.38 | 28.38 | 2.71% | 3,894,941 |
| Sep 23, 2025 | 28.16 | 28.32 | 27.06 | 27.63 | 27.63 | -1.85% | 3,665,060 |
| Sep 22, 2025 | 27.45 | 28.25 | 27.44 | 28.15 | 28.15 | 2.14% | 3,014,264 |
| Sep 19, 2025 | 28.01 | 28.42 | 27.42 | 27.56 | 27.56 | -2.44% | 3,505,600 |
| Sep 18, 2025 | 29.09 | 29.38 | 27.82 | 28.25 | 28.25 | -3.35% | 6,196,237 |
| Sep 17, 2025 | 28.84 | 29.47 | 28.66 | 29.23 | 29.23 | 1.07% | 5,606,806 |
| Sep 16, 2025 | 27.99 | 28.95 | 27.78 | 28.92 | 28.92 | 3.14% | 5,385,083 |
| Sep 15, 2025 | 28.34 | 28.58 | 27.91 | 28.04 | 28.04 | -1.13% | 3,756,420 |
| Sep 12, 2025 | 28.00 | 29.39 | 27.65 | 28.36 | 28.36 | 1.21% | 6,309,260 |
| Sep 11, 2025 | 27.40 | 28.04 | 27.05 | 28.02 | 28.02 | 2.23% | 3,823,217 |
| Sep 10, 2025 | 27.26 | 28.12 | 27.23 | 27.41 | 27.41 | 0.55% | 3,150,812 |
| Sep 9, 2025 | 28.04 | 28.12 | 27.20 | 27.26 | 27.26 | -3.84% | 4,294,967 |
| Sep 8, 2025 | 27.01 | 28.78 | 26.88 | 28.35 | 28.35 | 4.23% | 6,559,560 |
| Sep 5, 2025 | 26.50 | 27.20 | 26.39 | 27.20 | 27.20 | 2.60% | 3,230,064 |
| Sep 4, 2025 | 27.25 | 27.49 | 26.12 | 26.51 | 26.51 | -2.03% | 4,266,343 |
| Sep 3, 2025 | 28.00 | 29.20 | 27.00 | 27.06 | 27.06 | -3.32% | 3,849,800 |
| Sep 2, 2025 | 28.01 | 28.23 | 26.62 | 27.99 | 27.99 | -0.36% | 7,597,187 |
| Sep 1, 2025 | 28.70 | 29.16 | 27.88 | 28.09 | 28.09 | -2.19% | 6,184,021 |
| Aug 29, 2025 | 30.45 | 30.58 | 28.61 | 28.72 | 28.72 | -4.90% | 8,489,664 |
| Aug 28, 2025 | 29.93 | 30.71 | 28.81 | 30.20 | 30.20 | -1.72% | 11,117,372 |
| Aug 27, 2025 | 29.42 | 31.80 | 29.25 | 30.73 | 30.73 | 4.59% | 13,408,132 |
| Aug 26, 2025 | 29.90 | 29.90 | 29.02 | 29.38 | 29.38 | -1.74% | 9,465,240 |
| Aug 25, 2025 | 28.58 | 31.10 | 28.51 | 29.90 | 29.90 | 5.65% | 14,148,627 |
| Aug 22, 2025 | 28.90 | 29.06 | 28.07 | 28.30 | 28.30 | -2.04% | 7,683,173 |
| Aug 21, 2025 | 28.21 | 30.49 | 27.72 | 28.89 | 28.89 | 2.48% | 10,587,298 |
| Aug 20, 2025 | 28.07 | 28.30 | 27.81 | 28.19 | 28.19 | -0.46% | 3,539,538 |
| Aug 19, 2025 | 27.85 | 28.45 | 27.31 | 28.32 | 28.32 | 0.96% | 6,020,693 |
| Aug 18, 2025 | 27.81 | 28.15 | 27.59 | 28.05 | 28.05 | 1.37% | 4,278,594 |
| Aug 15, 2025 | 27.12 | 27.72 | 27.08 | 27.67 | 27.67 | 1.99% | 3,040,477 |
| Aug 14, 2025 | 27.99 | 28.05 | 27.11 | 27.13 | 27.13 | -2.90% | 3,598,433 |
| Aug 13, 2025 | 28.01 | 28.17 | 27.60 | 27.94 | 27.94 | -0.21% | 3,559,920 |
| Aug 12, 2025 | 28.33 | 28.49 | 27.69 | 28.00 | 28.00 | -1.44% | 4,468,211 |
| Aug 11, 2025 | 27.24 | 28.66 | 27.24 | 28.41 | 28.41 | 4.18% | 7,808,226 |
| Aug 8, 2025 | 27.41 | 28.00 | 27.20 | 27.27 | 27.27 | -1.30% | 3,554,850 |