Skip to main content
logo
MH Robot & Automation Co., Ltd. (SHE:301199)
China flag China · Delayed Price · Currency is CNY
20.70
-0.13 (-0.62%)
May 28, 2026, 3:04 PM CST

MH Robot & Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202622.9622.9619.9820.18--3.12%1,539,140
May 27, 202622.2022.2120.7720.8320.83-6.42%3,035,520
May 26, 202622.7023.1421.9622.2622.26-2.45%2,282,560
May 25, 202623.3423.3422.5222.8222.82-1.68%2,156,521
May 22, 202622.9623.3022.5523.2123.211.13%2,264,366
May 21, 202623.2923.7722.8922.9522.95-1.29%3,023,074
May 20, 202623.6923.6923.0523.2523.25-1.90%2,227,660
May 19, 202623.4723.8323.3523.7023.700.94%2,739,400
May 18, 202623.6924.0823.0623.4823.480.09%3,757,241
May 15, 202622.7423.9622.6623.4623.463.17%5,243,871
May 14, 202623.0723.2022.5522.7422.74-1.26%2,104,333
May 13, 202623.0023.3222.7523.0323.030.04%2,398,494
May 12, 202623.2524.3722.9923.0223.02-1.29%3,001,420
May 11, 202623.2523.5522.6523.3223.320.52%4,929,316
May 8, 202622.0023.6721.8923.2023.205.02%6,761,214
May 7, 202622.3122.3521.8122.0922.090.55%2,264,185
May 6, 202621.4423.0921.4421.9721.972.04%3,563,907
Apr 30, 202621.1121.8521.1121.5321.531.56%2,476,640
Apr 29, 202620.9021.4220.6521.2021.20-4.59%3,221,947
Apr 28, 202622.6722.9022.0822.2222.22-1.90%1,863,360
Apr 27, 202622.3122.6921.8522.6522.651.57%1,514,840
Apr 24, 202622.2222.3821.9522.3022.300.27%1,219,680
Apr 23, 202622.7222.8522.1122.2422.24-2.11%1,838,040
Apr 22, 202622.4622.8222.4322.7222.720.44%1,108,465
Apr 21, 202622.9923.0322.5422.6222.62-1.61%1,341,800
Apr 20, 202622.9323.0622.8222.9922.990.31%1,605,846
Apr 17, 202622.7522.9522.6322.9222.920.44%1,378,180
Apr 16, 202622.4722.9222.4222.8222.821.60%1,594,560
Apr 15, 202622.7422.8722.4122.4622.46-1.14%1,266,520
Apr 14, 202622.7722.9522.4822.7222.720.44%1,297,760
Apr 13, 202622.5022.7522.4522.6222.62-0.13%956,660
Apr 10, 202622.4622.9422.2022.6522.652.35%1,427,720
Apr 9, 202622.5322.7622.1122.1322.13-2.68%1,202,880
Apr 8, 202622.4222.7522.2822.7422.744.07%1,643,460
Apr 7, 202621.7822.0221.6021.8521.850.51%1,020,020
Apr 3, 202622.2422.3821.6121.7421.74-2.07%822,160
Apr 2, 202622.6022.7021.9722.2022.20-1.99%1,144,460
Apr 1, 202622.7622.8122.4522.6522.651.07%1,246,883
Mar 31, 202622.5322.9522.3722.4122.41-0.49%1,219,800
Mar 30, 202622.0022.6521.8422.5222.521.30%1,365,300
Mar 27, 202621.7522.3021.3522.2322.231.51%1,378,660
Mar 26, 202622.4222.5421.7721.9021.90-2.32%1,232,960
Mar 25, 202622.0922.5421.9822.4222.421.49%1,430,140
Mar 24, 202621.7122.1021.3322.0922.093.56%1,573,600
Mar 23, 202622.2922.3021.0821.3321.33-5.20%1,978,620
Mar 20, 202623.2523.4922.5022.5022.50-3.18%1,408,907
Mar 19, 202623.6223.7723.1023.2423.24-3.05%1,508,100
Mar 18, 202623.7523.9723.4023.9723.971.96%1,144,205
Mar 17, 202624.2424.3023.4623.5123.51-2.37%1,297,220
Mar 16, 202623.9124.0923.5824.0824.081.18%1,471,882