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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.1	22.29	22.29	22.96	21.59	19.06M
December 03, 2025	21.65	21.65	21.65	22.38	21.36	9.22M
December 02, 2025	22.03	21.65	21.65	22.03	21.6	5.93M
December 01, 2025	21.98	22.06	22.06	22.26	21.78	6.36M
November 28, 2025	22.1	21.99	21.99	22.25	21.93	8.92M
November 27, 2025	22.33	22.13	22.13	22.55	22.12	13.23M
November 26, 2025	21.86	22.12	22.12	22.48	21.79	10.83M
November 25, 2025	21.45	22.04	22.04	22.5	21.45	13.73M
November 24, 2025	20.9	21.41	21.41	21.5	20.9	7.46M
November 21, 2025	21.11	20.88	20.88	21.43	20.72	8.46M
November 20, 2025	21.86	21.46	21.46	22.12	20.71	8.99M
November 19, 2025	22.07	21.59	21.59	22.38	21.47	6.66M
November 18, 2025	21.95	22.14	22.14	22.5	21.68	10.38M
November 17, 2025	21.38	21.98	21.98	22.05	21.38	10.38M
November 14, 2025	21.56	21.43	21.43	21.73	20.98	8.95M
November 13, 2025	21.29	21.17	21.17	21.29	21.04	5.07M
November 12, 2025	21.5	21.28	21.28	21.5	20.86	5.5M
November 11, 2025	21.4	21.39	21.39	21.75	21.28	6.5M
November 10, 2025	21.81	21.39	21.39	21.87	21.26	6.32M
November 07, 2025	21.56	21.59	21.59	21.91	21.2	6.75M
November 06, 2025	21.6	21.81	21.81	21.89	21.21	8.99M
November 05, 2025	20.78	21.58	21.58	21.86	20.69	11.71M
November 04, 2025	21.21	21.08	21.08	21.76	20.91	8.24M
November 03, 2025	21.18	21.21	21.21	21.21	20.84	5.34M
October 31, 2025	21.17	21.18	21.18	21.39	20.93	6.23M
October 30, 2025	21.85	21.19	21.19	21.85	21.12	9.05M
October 29, 2025	22.3	21.85	21.85	22.58	21.72	8.66M
October 28, 2025	21.63	22.06	22.06	22.4	21.61	8.09M
October 27, 2025	22.41	21.83	21.83	22.5	21.76	11.28M
October 24, 2025	22	22.46	22.46	22.48	21.92	6.54M
October 23, 2025	22.01	21.88	21.88	22.08	21.48	5.74M
October 22, 2025	22.2	22.13	22.13	22.5	22.05	5.9M
October 21, 2025	22.07	22.4	22.4	22.47	21.71	8.47M
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

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