Skip to main content
logo
MH Robot & Automation Co., Ltd. (SHE:301199)
China flag China · Delayed Price · Currency is CNY
17.64
+0.82 (4.88%)
Jul 31, 2026, 3:04 PM CST

MH Robot & Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.0917.7517.0917.6417.644.88%2,498,738
Jul 30, 202617.2517.4316.7116.8216.82-2.77%1,603,200
Jul 29, 202617.0017.3916.7717.3017.302.49%1,624,500
Jul 28, 202616.8417.2416.7016.8816.88-0.53%1,241,400
Jul 27, 202616.6117.0916.5016.9716.972.85%1,405,300
Jul 24, 202616.8516.9316.4516.5016.50-3.68%1,334,100
Jul 23, 202616.8017.1616.6017.1317.131.96%1,769,080
Jul 22, 202617.0817.2716.7316.8016.80-3.67%2,532,340
Jul 21, 202617.2717.5716.2617.4417.440.98%3,649,379
Jul 20, 202618.7218.9917.0017.2717.27-9.06%4,408,684
Jul 17, 202619.5319.9518.5018.9918.99-5.62%4,808,302
Jul 16, 202618.7220.4918.4620.1220.126.46%5,935,928
Jul 15, 202618.4119.1518.0518.9018.902.66%3,168,000
Jul 14, 202618.4818.8017.8518.4118.41-0.32%3,243,280
Jul 13, 202619.5019.8518.3518.4718.47-7.60%4,428,741
Jul 10, 202619.4620.6419.4619.9919.99-0.30%5,750,350
Jul 9, 202619.4320.4319.0820.0520.052.35%4,826,786
Jul 8, 202620.2720.7019.5519.5919.59-4.95%4,494,117
Jul 7, 202621.5521.8020.2620.6120.61-6.15%6,328,475
Jul 6, 202621.1522.2820.6221.9621.963.20%11,331,666
Jul 3, 202617.9921.2817.9221.2821.2820.02%10,329,737
Jul 2, 202617.7818.4017.6217.7317.73-1.28%2,093,607
Jul 1, 202617.4218.0917.3117.9617.962.98%2,345,832
Jun 30, 202617.0217.4516.8517.4417.442.53%1,860,173
Jun 29, 202617.1017.2716.4217.0117.01-0.53%2,161,382
Jun 26, 202617.6217.8017.0217.1017.10-2.68%1,538,260
Jun 25, 202618.1518.1717.4317.5717.57-2.98%1,980,193
Jun 24, 202618.7618.9017.9018.1118.11-3.41%1,860,780
Jun 23, 202618.3719.1618.3218.7518.751.08%1,651,975
Jun 22, 202618.8518.8517.7118.5518.55-1.59%2,255,911
Jun 18, 202618.8319.1418.5018.8518.850.32%1,452,322
Jun 17, 202619.2819.2818.6618.8918.79-1.82%1,837,060
Jun 16, 202618.7019.4718.3319.2419.142.83%2,139,174
Jun 15, 202618.7418.8218.4818.7118.611.14%1,834,082
Jun 12, 202618.6918.9518.3618.5018.40-2,649,037
Jun 11, 202618.8619.0018.1618.5018.40-3.55%2,575,083
Jun 10, 202620.2620.3318.8419.1819.08-5.33%2,937,400
Jun 9, 202620.2620.4920.0120.2620.15-0.44%2,866,473
Jun 8, 202619.8621.0819.7820.3520.241.14%4,232,506
Jun 5, 202619.1820.4818.5520.1220.014.90%3,791,568
Jun 4, 202619.1019.4118.9519.1819.080.42%1,678,240
Jun 3, 202619.4319.6018.9319.1019.00-1.70%1,588,880
Jun 2, 202619.9420.1219.2619.4319.33-2.61%1,603,184
Jun 1, 202619.4220.1319.3019.9519.842.68%1,728,520
May 29, 202620.7720.7719.2919.4319.33-6.14%2,774,134
May 28, 202620.8220.9719.9420.7020.59-0.62%2,529,720
May 27, 202622.2022.2120.7720.8320.72-6.42%3,035,520
May 26, 202622.7023.1421.9622.2622.14-2.45%2,282,560
May 25, 202623.3423.3422.5222.8222.70-1.68%2,156,521
May 22, 202622.9623.3022.5523.2123.091.13%2,264,366