Miracle Automation Engineering Co.Ltd - 002009.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	17.27	17.09	17.09	17.35	16.95	14.58M
November 07, 2025	17.53	17.26	17.26	17.54	17.11	19.24M
November 06, 2025	17.64	17.64	17.64	17.83	17.34	20.92M
November 05, 2025	17.11	17.39	17.39	17.53	17.01	20.56M
November 04, 2025	17.21	17.49	17.49	18.09	17.21	33.31M
November 03, 2025	18.33	18.13	18.13	18.88	17.62	63.36M
October 31, 2025	17.21	18.05	18.05	18.44	17.17	45.99M
October 30, 2025	16.75	17.3	17.3	17.38	16.7	30.12M
October 29, 2025	16.47	16.83	16.83	17.2	16.36	25.49M
October 28, 2025	16.11	16.46	16.46	16.69	16.03	18.37M
October 27, 2025	16.31	16.21	16.21	16.35	16.04	15.83M
October 24, 2025	16.05	16.29	16.29	16.35	16.04	13.76M
October 23, 2025	15.88	16.06	16.06	16.09	15.6	9.84M
October 22, 2025	15.9	15.96	15.96	16.2	15.8	9.5M
October 21, 2025	16	15.95	15.95	16.05	15.79	9.9M
October 20, 2025	15.6	15.96	15.96	16.18	15.6	15.41M
October 17, 2025	16.05	15.35	15.35	16.09	15.32	14.95M
October 16, 2025	16.32	16.05	16.05	16.48	16	10.75M
October 15, 2025	15.99	16.34	16.34	16.35	15.84	12.31M
October 14, 2025	16.6	15.99	15.99	16.74	15.93	15.69M
October 13, 2025	15.96	16.44	16.44	16.5	15.68	17.86M
October 10, 2025	17.35	16.83	16.83	17.56	16.75	18.37M
October 09, 2025	17.5	17.45	17.45	17.73	17.28	17.24M
September 30, 2025	17.2	17.5	17.5	18.04	17.11	26.4M
September 29, 2025	17.02	17.19	17.19	17.32	16.59	16.79M
September 26, 2025	17	16.64	16.64	17.19	16.64	14.92M
September 25, 2025	17.29	17.1	17.1	17.73	17.06	16.19M
September 24, 2025	16.83	17.29	17.29	17.4	16.64	15.63M
September 23, 2025	17.53	17	17	17.59	16.55	23.63M
September 22, 2025	17.57	17.57	17.57	17.87	17.3	17.24M
September 19, 2025	18.2	17.48	17.48	18.28	17.35	28.59M
September 18, 2025	18.9	18.23	18.23	19.22	18.02	44.05M
September 17, 2025	18.54	18.7	18.7	18.82	18.27	29.92M
September 16, 2025	18.1	18.54	18.54	18.59	17.85	29.47M
September 15, 2025	18.4	18.21	18.21	18.59	18.1	21.8M
September 12, 2025	18.54	18.25	18.25	18.78	18.24	23.77M
September 11, 2025	18.19	18.54	18.54	18.58	17.93	24.56M
September 10, 2025	18.5	18.29	18.29	18.82	18.27	27.81M
September 09, 2025	18.66	18.72	18.72	18.97	18.5	32.34M
September 08, 2025	18.1	18.97	18.97	19.6	18.1	62.92M
September 05, 2025	16.88	18.03	18.03	18.1	16.56	49.64M
September 04, 2025	18.1	17.35	17.35	18.68	17.15	61.17M
September 03, 2025	17.67	16.98	16.98	18.01	16.86	26.67M
September 02, 2025	17.78	17.74	17.74	17.94	16.92	44.15M
September 01, 2025	17.4	17.34	17.34	17.74	17.18	18.36M
August 29, 2025	17.5	17.3	17.3	17.75	17.08	21.13M
August 28, 2025	17.41	17.53	17.53	17.65	16.82	26.32M
August 27, 2025	17.85	17.51	17.51	18.56	17.51	37.64M
August 26, 2025	17.97	17.74	17.74	18	17.71	18.56M
August 25, 2025	18.14	18.06	18.06	18.3	17.77	30.41M
August 22, 2025	17.61	17.99	17.99	18.66	17.45	41.1M
August 21, 2025	18.13	17.56	17.56	18.17	17.47	27.72M
August 20, 2025	18.08	18.12	18.12	18.25	17.85	29.2M
August 19, 2025	17.57	18.26	18.26	18.35	17.33	54.94M
August 18, 2025	17.79	17.79	17.79	17.98	17.57	38.8M
August 15, 2025	17.01	17.29	17.29	17.41	17.01	18.87M
August 14, 2025	17.59	17.16	17.16	17.61	16.88	28.17M
August 13, 2025	17.3	17.56	17.56	17.76	17.22	30.28M
August 12, 2025	17.39	17.23	17.23	17.52	17.15	21.71M
August 11, 2025	17.41	17.41	17.41	17.59	17.34	23.85M

Miracle Automation Engineering Co.Ltd (002009.SZ) SHZ