Dongguan Mentech Optical & Magnetic Co., Ltd. - 002902.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	21.41	21.91	21.91	22.26	21.41	12.52M
October 17, 2025	22.8	21.05	21.05	22.8	21.04	12.24M
October 16, 2025	23.56	22.73	22.73	23.7	22.62	11.33M
October 15, 2025	22.6	23.09	23.09	23.2	22	11.1M
October 14, 2025	23.4	22.59	22.59	23.75	22.41	11.9M
October 13, 2025	22.2	23.01	23.01	23.15	21.34	13.4M
October 10, 2025	24	23.42	23.42	24.26	23.21	12.69M
October 09, 2025	24.01	24.13	24.13	24.69	23.55	16.77M
September 30, 2025	24.01	23.55	23.55	24.48	23.28	13.47M
September 29, 2025	23.95	23.76	23.76	24.16	23.51	10.38M
September 26, 2025	24.95	24.07	24.07	25	24.07	15.04M
September 25, 2025	24.4	25.07	25.07	25.38	24.05	23.6M
September 24, 2025	23.77	24.83	24.83	26.5	23.33	30.32M
September 23, 2025	24.91	24.09	24.09	25.17	23.5	16.79M
September 22, 2025	25.5	24.7	24.7	25.65	24.03	19.92M
September 19, 2025	23.68	24.97	24.97	25.36	23.68	21.02M
September 18, 2025	23.68	24.56	24.56	25.22	23.68	22.47M
September 17, 2025	24.14	24.45	24.45	24.95	24.02	13.4M
September 16, 2025	23.87	24.15	24.15	24.16	23.63	11.58M
September 15, 2025	23.88	23.88	23.88	24.27	23.41	10.73M
September 12, 2025	23.68	23.91	23.91	24.24	23.31	16.29M
September 11, 2025	22.42	23.7	23.7	24.04	22.28	22.17M
September 10, 2025	22.7	22.41	22.41	22.79	22.23	8.01M
September 09, 2025	23.2	22.43	22.43	23.31	22.39	11.52M
September 08, 2025	23.44	23.41	23.41	23.63	22.85	12.28M
September 05, 2025	22.58	23.5	23.5	23.53	22.37	16.21M
September 04, 2025	24.03	22.54	22.54	24.94	22.07	23.06M
September 03, 2025	23.51	23.69	23.69	24.24	23.03	16.64M
September 02, 2025	24.51	23.63	23.63	25.42	23.42	23.16M
September 01, 2025	24.34	24.81	24.81	25.18	24.2	24.18M
August 29, 2025	26.5	24.34	24.34	26.5	24.3	36.96M
August 28, 2025	25.18	26	26	26	24.35	46.27M
August 27, 2025	24.38	24.88	24.88	25.85	24.22	41.91M
August 26, 2025	24.04	24.62	24.62	25.3	24.04	31M
August 25, 2025	23.82	24.48	24.48	24.97	23.29	41.54M
August 22, 2025	23.18	23.39	23.39	23.9	23.04	21.37M
August 21, 2025	23.51	23.26	23.26	23.87	22.93	19.46M
August 20, 2025	23.51	23.68	23.68	23.98	23.04	26.31M
August 19, 2025	22.8	23.4	23.4	23.74	22.8	34.14M
August 18, 2025	22.15	22.73	22.73	23	22.14	28.74M
August 15, 2025	21.92	21.98	21.98	22.3	21.83	13.07M
August 14, 2025	22.67	21.92	21.92	22.73	21.92	19.18M
August 13, 2025	21.98	22.83	22.83	23.37	21.91	31.79M
August 12, 2025	22.08	22.05	22.05	22.19	21.8	10.38M
August 11, 2025	21.87	22.17	22.17	22.5	21.79	16.12M
August 08, 2025	22.11	21.68	21.68	22.11	21.6	15.25M
August 07, 2025	22.04	22.33	22.33	22.69	21.8	25.21M
August 06, 2025	22.2	22.13	22.13	22.41	21.97	21.23M
August 05, 2025	22.76	22.43	22.43	22.95	22.18	29.87M
August 04, 2025	22.01	23	23	23.6	21.78	52.2M
August 01, 2025	21.1	22.7	22.7	23.31	20.8	31.69M
July 31, 2025	21.15	21.19	21.19	21.78	21.04	19.61M
July 30, 2025	21.22	21.15	21.15	21.72	20.94	11.26M
July 29, 2025	21.01	21.37	21.37	21.4	20.93	16.97M
July 28, 2025	20.6	21.08	21.08	21.46	20.47	18.06M
July 25, 2025	20.6	20.47	20.47	20.6	20.24	9.48M
July 24, 2025	20.6	20.6	20.6	20.84	20.45	10.75M
July 23, 2025	20.6	20.71	20.71	21.06	20.35	11.89M
July 22, 2025	20.97	20.94	20.94	21.68	20.79	20.26M
July 21, 2025	21.2	20.94	20.94	21.21	20.7	13.42M

Dongguan Mentech Optical & Magnetic Co., Ltd. (002902.SZ) SHZ