Zhejiang MTCN Technology Co.,Ltd. - 003026.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	38.03	37.76	37.76	38.19	37.37	4.26M
September 29, 2025	37.72	37.83	37.83	37.97	37.42	4.57M
September 26, 2025	38.1	37.72	37.72	38.61	37.52	5.78M
September 25, 2025	38.1	38.28	38.28	38.33	37.66	9.28M
September 24, 2025	36.51	38.51	38.51	38.85	36.29	15.07M
September 23, 2025	34.88	36.66	36.66	37.58	33.52	9.47M
September 22, 2025	34.85	34.89	34.89	35.08	34.65	2.03M
September 19, 2025	35.13	34.85	34.85	35.81	34.7	2.89M
September 18, 2025	35.74	35.44	35.44	36.38	35.01	4.38M
September 17, 2025	35.44	35.73	35.73	35.89	35.2	2.82M
September 16, 2025	35.25	35.44	35.44	35.45	34.96	2.2M
September 15, 2025	36	35.3	35.3	36.21	35.25	3.12M
September 12, 2025	35.13	35.36	35.36	36.36	35.06	4.59M
September 11, 2025	34.23	35.13	35.13	35.15	33.8	2.84M
September 10, 2025	34.38	34.23	34.23	34.63	33.96	1.79M
September 09, 2025	35.18	34.45	34.45	35.29	34.33	2.52M
September 08, 2025	35.18	35.33	35.33	35.35	34.75	2.59M
September 05, 2025	34.38	35.18	35.18	35.2	34.07	3.32M
September 04, 2025	35.71	34.14	34.14	35.94	33.82	4.84M
September 03, 2025	36.73	35.71	35.71	36.88	35.7	3.44M
September 02, 2025	38.01	36.73	36.73	38.15	36.57	5.05M
September 01, 2025	38.88	38.2	38.2	39.47	38	7.54M
August 29, 2025	37.81	39	39	40	36.85	10.02M
August 28, 2025	36.58	37.8	37.8	38.4	36.5	7.98M
August 27, 2025	37.5	36.37	36.37	38.06	36.3	6.47M
August 26, 2025	37.18	37.34	37.34	37.92	36.74	4.85M
August 25, 2025	38	37.65	37.65	38.7	37.58	7.27M
August 22, 2025	37.5	37.98	37.98	38.35	37.13	7.58M
August 21, 2025	38.42	37.52	37.52	38.48	37.1	6.46M
August 20, 2025	37.5	38.42	38.42	38.48	36.82	7.37M
August 19, 2025	36.6	37.65	37.65	38	36.38	9.22M
August 18, 2025	36.5	36.59	36.59	36.84	36.21	5.16M
August 15, 2025	35.46	36.14	36.14	36.3	35.34	4.04M
August 14, 2025	36.69	35.53	35.53	36.76	35.5	5.38M
August 13, 2025	36.36	36.54	36.54	36.9	36.31	5.26M
August 12, 2025	35.72	36.69	36.69	36.88	35.28	8.13M
August 11, 2025	35.4	35.72	35.72	35.86	35.4	3.01M
August 08, 2025	35.99	35.53	35.53	36.05	35.4	4.61M
August 07, 2025	35.12	36.31	36.31	36.69	35.05	8.94M
August 06, 2025	34.61	35	35	35.1	34.51	2.94M
August 05, 2025	34.47	34.72	34.72	34.75	34.3	2.3M
August 04, 2025	34.13	34.45	34.45	34.45	33.84	1.76M
August 01, 2025	34.14	34.28	34.28	34.56	33.9	2.41M
July 31, 2025	34.8	34.14	34.14	35.02	33.9	4.14M
July 30, 2025	35.33	34.86	34.86	35.57	34.78	3.84M
July 29, 2025	35.97	35.6	35.6	36.33	35.59	5.06M
July 28, 2025	35.43	35.64	35.64	35.69	35.06	3.39M
July 25, 2025	35	35.41	35.41	35.41	34.9	3.49M
July 24, 2025	34.7	34.96	34.96	35.07	34.61	2.6M
July 23, 2025	34.84	34.7	34.7	35.17	34.7	3.21M
July 22, 2025	35.5	34.85	34.85	35.7	34.72	4.3M
July 21, 2025	35.65	35.6	35.6	35.7	35	4.39M
July 18, 2025	36.05	35.76	35.76	36.51	35.72	4M
July 17, 2025	35.81	36.23	36.23	36.42	35.22	5.14M
July 16, 2025	36.4	36.11	36.11	37.4	35.68	6.94M
July 15, 2025	35.54	36.37	36.37	36.55	35.43	7.6M
July 14, 2025	34.89	35.28	35.28	35.4	34.8	2.77M
July 11, 2025	35.57	35.2	35.2	35.63	34.92	4.71M
July 10, 2025	34.91	35.49	35.49	35.97	34.44	5.5M
July 09, 2025	35.43	34.78	34.78	35.5	34.65	4.79M

Zhejiang MTCN Technology Co.,Ltd. (003026.SZ) SHZ