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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.05	20.88	20.88	21.22	20.85	3.43M
February 12, 2026	21.04	21.07	21.07	21.25	20.89	4.01M
February 11, 2026	21.25	21.05	21.05	21.42	21.03	3.78M
February 10, 2026	21.3	21.28	21.28	21.74	21.22	5.18M
February 09, 2026	20.77	21.32	21.32	21.36	20.62	8.07M
February 06, 2026	20.31	20.57	20.57	20.78	20.26	4.62M
February 05, 2026	20.7	20.43	20.43	20.78	20.4	4.12M
February 04, 2026	20.6	20.83	20.83	21	20.5	5.79M
February 03, 2026	20.46	20.69	20.69	20.7	20.3	5.49M
February 02, 2026	20.27	20.25	20.25	20.9	20.23	5.86M
January 30, 2026	20.27	20.47	20.47	20.64	19.91	7.05M
January 29, 2026	20.86	20.39	20.39	20.99	20.34	8.29M
January 28, 2026	21.22	21.13	21.13	21.52	20.95	6.95M
January 27, 2026	21.09	21.21	21.21	21.28	20.31	9.08M
January 26, 2026	21.61	21.1	21.1	21.75	20.81	10.23M
January 23, 2026	21.65	21.61	21.61	21.81	21.53	8.69M
January 22, 2026	21.76	21.74	21.74	21.96	21.65	5.86M
January 21, 2026	21.28	21.8	21.8	21.99	21.08	8.23M
January 20, 2026	22.13	21.42	21.42	22.14	21.25	10.74M
January 19, 2026	21.89	22.1	22.1	22.15	21.67	7.95M
January 16, 2026	21.84	21.98	21.98	22.25	21.53	8.91M
January 15, 2026	22.08	21.78	21.78	22.08	21.41	10.97M
January 14, 2026	22.05	22.13	22.13	22.4	21.75	12.93M
January 13, 2026	23.1	21.98	21.98	23.11	21.9	19.5M
January 12, 2026	22.49	23.11	23.11	23.11	22.49	16.44M
January 09, 2026	22.46	22.43	22.43	22.67	22.16	12.3M
January 08, 2026	22.36	22.6	22.6	22.9	22.25	9.91M
January 07, 2026	22.68	22.5	22.5	22.98	22.29	12.03M
January 06, 2026	22.45	22.65	22.65	22.86	22.12	13.08M
January 05, 2026	22.82	22.54	22.54	22.9	22.32	9.58M
December 31, 2025	23.05	22.69	22.69	23.2	22.56	7.59M
December 30, 2025	23.3	23.05	23.05	23.73	23.01	8.4M
December 29, 2025	23.45	23.52	23.52	23.97	23.3	10.66M
December 26, 2025	23.02	23.65	23.65	23.9	22.65	15.36M
December 25, 2025	23.05	23.2	23.2	23.53	23.01	10.5M
December 24, 2025	22.58	23.12	23.12	23.27	22.45	13.63M
December 23, 2025	23	22.7	22.7	23.22	22.54	10.93M
December 22, 2025	22.32	23.25	23.25	24.38	22.32	16.36M
December 19, 2025	22.8	22.28	22.28	23.43	22.17	10.5M
December 18, 2025	22.49	22.74	22.74	23.22	22.2	12.57M
December 17, 2025	21.35	22.49	22.49	22.64	20.95	13.59M
December 16, 2025	22.45	21.42	21.42	22.5	21.33	10.28M
December 15, 2025	22.9	22.43	22.43	23.3	22.4	11.46M
December 12, 2025	23.15	23.29	23.29	24.25	23.08	17.3M
December 11, 2025	23.69	23.36	23.36	23.94	23.26	14.25M
December 10, 2025	23.21	23.79	23.79	23.85	23.05	16.47M
December 09, 2025	23.03	23.44	23.44	23.69	22.92	14.78M
December 08, 2025	22.6	23.26	23.26	23.5	22.56	15.7M
December 05, 2025	21.69	22.6	22.6	22.62	21.69	12.52M
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

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