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

23.57

-1.01(-4.11%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	24.58	23.57	23.57	24.58	23.55	21.14M
April 02, 2026	24.3	24.58	24.58	24.74	24.2	25.83M
April 01, 2026	24.35	24.46	24.46	24.5	24.14	19.64M
March 31, 2026	24.18	23.85	23.85	24.55	23.82	15.94M
March 30, 2026	23.81	24.19	24.19	24.27	23.65	14.38M
March 27, 2026	23.49	24.09	24.09	24.21	23.49	15.84M
March 26, 2026	24.43	23.95	23.95	24.78	23.88	19.48M
March 25, 2026	23.75	24.47	24.47	24.57	23.75	30.16M
March 24, 2026	23.73	23.73	23.73	23.94	23.01	28.21M
March 23, 2026	23.77	23.32	23.32	24.63	23.14	34.85M
March 20, 2026	25.1	24.02	24.02	25.17	24	21.46M
March 19, 2026	25.39	24.9	24.9	25.5	24.72	22.58M
March 18, 2026	25.4	25.82	25.82	25.84	25.1	23.25M
March 17, 2026	26.01	25.23	25.23	26.1	25.18	20.83M
March 16, 2026	26	25.71	25.71	26.18	25.38	23.36M
March 13, 2026	26.6	25.95	25.95	26.79	25.86	31.84M
March 12, 2026	27.36	26.9	26.9	27.61	26.89	27.1M
March 11, 2026	28.11	27.48	27.48	28.38	27.35	43.91M
March 10, 2026	27.96	28.65	28.65	28.98	27.42	37.4M
March 09, 2026	26.6	27.66	27.66	27.88	26.2	41.68M
March 06, 2026	27.96	27.53	27.53	28.54	27.52	39.34M
March 05, 2026	28.2	28.41	28.41	28.96	27.72	52.96M
March 04, 2026	30.99	27.45	27.45	30.99	26.85	30.34M
March 03, 2026	28.96	27.67	27.67	29.18	27.61	53.71M
March 02, 2026	29.5	28.51	28.51	30.3	28.43	76.97M
February 27, 2026	30.99	31.42	31.42	32.06	30.96	61.25M
February 26, 2026	32.2	31.06	31.06	32.66	31	86.5M
February 25, 2026	34.44	33.23	33.23	34.94	32.74	97.67M
February 24, 2026	37.94	35.87	35.87	38	33.57	154.2M
February 13, 2026	32.68	35.64	0	35.64	32.68	110.8M
February 12, 2026	31.86	32.4	0	33.29	31.66	70.77M
February 11, 2026	32.51	32.18	0	33.68	32	84.11M
February 10, 2026	32.68	33.69	0	35.2	32.68	109.83M
February 09, 2026	32.36	32.62	0	33.9	31.86	105.05M
February 06, 2026	28.42	31.68	0	31.68	27.8	76.5M
February 05, 2026	30.13	28.8	0	31	28.34	97.28M
February 04, 2026	29.72	31.49	0	32.63	29.72	104.83M
February 03, 2026	29.81	30.3	0	30.55	29	91.86M
February 02, 2026	29	29.73	0	31.1	28.98	119.89M
January 30, 2026	25.41	28.38	0	28.38	25.41	94.91M
January 29, 2026	25.53	25.8	0	27.47	24.7	95.64M
January 28, 2026	28.72	26.51	0	28.73	26.06	129.13M
January 27, 2026	28.08	28.72	0	28.72	27.5	98.95M
January 26, 2026	26.11	26.11	0	26.11	26.11	6.87M
January 23, 2026	22.21	23.74	0	24.68	21.85	90.78M
January 22, 2026	23.1	22.44	0	23.3	22.2	51.4M
January 21, 2026	22.02	23.04	0	23.18	21.8	71.18M
January 20, 2026	22.48	22.33	0	23.1	21.76	49.54M
January 19, 2026	21.8	22.68	0	23.28	21.75	78.01M
January 16, 2026	21.15	21.21	0	21.91	20.68	60.57M
January 15, 2026	21.8	21.44	0	23.15	21.16	50.74M
January 14, 2026	21.68	21.84	0	23.4	21.56	68.54M
January 13, 2026	22.74	21.67	0	22.9	21.5	66.31M
January 12, 2026	22.3	23.01	0	23.33	22.02	98.84M
January 09, 2026	21.78	22.3	0	23.24	21.78	87.26M
January 08, 2026	22.34	21.81	0	22.88	21.81	86.48M
January 07, 2026	20.92	21.73	0	23	20.92	107.94M
January 06, 2026	21.37	20.91	0	22.09	20.76	105.95M
January 05, 2026	23.18	22.21	0	24	21.63	114.59M
December 31, 2025	24.67	22.62	0	24.67	21.11	162.44M