Shenzhen Minglida Precision Technology Co., Ltd. (SHE:301268)
China · Delayed Price · Currency is CNY 21.76
0.00 (0.00%)
At close: Aug 13, 2025, 2:57 PM CST
SHE:301268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.63 | 22.01 | 20.63 | 21.76 | - | - | 5,431,500 |
| Aug 12, 2025 | 21.98 | 22.38 | 21.53 | 21.76 | - | -1.32% | 7,252,529 |
| Aug 11, 2025 | 22.48 | 23.23 | 21.80 | 22.05 | - | -2.09% | 14,242,079 |
| Aug 8, 2025 | 20.63 | 22.90 | 20.45 | 22.52 | - | 8.11% | 10,725,060 |
| Aug 7, 2025 | 21.34 | 21.51 | 20.67 | 20.83 | - | -2.94% | 5,443,183 |
| Aug 6, 2025 | 21.30 | 21.73 | 21.10 | 21.46 | - | -0.19% | 6,438,143 |
| Aug 5, 2025 | 20.66 | 22.55 | 20.63 | 21.50 | - | 4.67% | 12,682,352 |
| Aug 4, 2025 | 19.34 | 20.78 | 19.17 | 20.54 | - | 5.82% | 6,188,930 |
| Aug 1, 2025 | 19.18 | 19.55 | 19.12 | 19.41 | - | 1.20% | 2,288,241 |
| Jul 31, 2025 | 19.18 | 19.57 | 19.06 | 19.18 | - | -0.05% | 2,399,800 |
| Jul 30, 2025 | 19.69 | 19.72 | 19.07 | 19.19 | - | -2.84% | 2,315,600 |
| Jul 29, 2025 | 19.52 | 19.78 | 19.42 | 19.75 | - | 1.18% | 2,440,409 |
| Jul 28, 2025 | 19.50 | 19.90 | 19.37 | 19.52 | - | - | 2,554,417 |
| Jul 25, 2025 | 19.12 | 19.62 | 19.02 | 19.52 | - | 1.51% | 2,843,600 |
| Jul 24, 2025 | 19.19 | 19.34 | 19.01 | 19.23 | - | 0.84% | 1,797,896 |
| Jul 23, 2025 | 19.18 | 19.32 | 18.99 | 19.07 | - | -0.68% | 2,704,581 |
| Jul 22, 2025 | 19.41 | 19.46 | 19.12 | 19.20 | - | -1.13% | 2,468,140 |
| Jul 21, 2025 | 19.24 | 19.49 | 19.11 | 19.42 | - | 1.15% | 2,748,000 |
| Jul 18, 2025 | 19.17 | 19.76 | 19.09 | 19.20 | - | 0.16% | 3,298,606 |
| Jul 17, 2025 | 18.71 | 19.34 | 18.61 | 19.17 | - | 2.29% | 2,843,830 |
| Jul 16, 2025 | 18.82 | 18.98 | 18.63 | 18.74 | - | -0.64% | 2,061,700 |
| Jul 15, 2025 | 18.86 | 19.47 | 18.55 | 18.86 | - | - | 2,772,000 |
| Jul 14, 2025 | 18.90 | 19.02 | 18.73 | 18.86 | - | 0.27% | 1,660,300 |
| Jul 11, 2025 | 18.80 | 18.93 | 18.52 | 18.81 | - | 0.21% | 2,089,901 |
| Jul 10, 2025 | 18.95 | 19.11 | 18.72 | 18.77 | - | -0.95% | 1,772,900 |
| Jul 9, 2025 | 19.37 | 19.47 | 18.90 | 18.95 | - | -2.17% | 2,825,702 |
| Jul 8, 2025 | 18.70 | 19.42 | 18.63 | 19.37 | - | 3.25% | 3,382,900 |
| Jul 7, 2025 | 18.82 | 19.04 | 18.70 | 18.76 | - | -0.74% | 1,970,231 |
| Jul 4, 2025 | 18.91 | 19.32 | 18.67 | 18.90 | - | 0.11% | 4,687,702 |
| Jul 3, 2025 | 18.21 | 19.38 | 18.03 | 18.88 | - | 3.23% | 4,870,667 |
| Jul 2, 2025 | 18.18 | 18.39 | 18.00 | 18.29 | - | 0.44% | 3,321,392 |
| Jul 1, 2025 | 18.50 | 18.59 | 17.94 | 18.21 | - | -1.83% | 3,164,560 |
| Jun 30, 2025 | 18.60 | 18.74 | 18.41 | 18.55 | - | 0.27% | 2,659,054 |
| Jun 27, 2025 | 18.66 | 19.05 | 18.41 | 18.50 | - | -0.64% | 2,905,339 |
| Jun 26, 2025 | 18.87 | 19.18 | 18.59 | 18.62 | - | -1.32% | 3,609,777 |
| Jun 25, 2025 | 19.12 | 19.18 | 18.63 | 18.87 | - | -1.41% | 5,194,213 |
| Jun 24, 2025 | 17.82 | 19.28 | 17.80 | 19.14 | - | 7.41% | 7,172,279 |
| Jun 23, 2025 | 17.40 | 17.85 | 17.20 | 17.82 | - | 2.41% | 2,408,160 |
| Jun 20, 2025 | 17.50 | 17.95 | 17.30 | 17.40 | - | -0.57% | 2,287,591 |
| Jun 19, 2025 | 17.56 | 17.90 | 17.31 | 17.50 | - | -0.34% | 2,608,283 |
| Jun 18, 2025 | 17.33 | 17.62 | 17.11 | 17.56 | - | 1.33% | 1,832,232 |
| Jun 17, 2025 | 17.26 | 17.56 | 17.13 | 17.33 | - | 1.05% | 1,854,712 |
| Jun 16, 2025 | 16.80 | 17.20 | 16.80 | 17.15 | - | 1.84% | 1,394,426 |
| Jun 13, 2025 | 17.20 | 17.26 | 16.80 | 16.84 | - | -2.77% | 1,789,391 |
| Jun 12, 2025 | 17.36 | 17.48 | 17.18 | 17.32 | - | -0.69% | 1,579,689 |
| Jun 11, 2025 | 17.01 | 17.71 | 17.01 | 17.44 | - | 2.41% | 2,311,038 |
| Jun 10, 2025 | 17.20 | 17.31 | 16.88 | 17.03 | - | -1.22% | 2,228,885 |
| Jun 9, 2025 | 16.87 | 17.31 | 16.86 | 17.24 | - | 2.13% | 1,967,500 |
| Jun 6, 2025 | 16.93 | 17.07 | 16.71 | 16.88 | - | -0.35% | 1,688,798 |
| Jun 5, 2025 | 16.82 | 17.10 | 16.36 | 16.94 | - | 2.73% | 2,927,509 |