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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.12	30.28	30.28	30.41	29.88	1.32M
December 03, 2025	30.57	30.42	30.42	30.99	30.26	1.47M
December 02, 2025	31	30.76	30.76	31.3	30.71	1.21M
December 01, 2025	30.46	30.99	30.99	31.05	30.33	1.71M
November 28, 2025	30.12	30.46	30.46	30.46	30.04	1.43M
November 27, 2025	29.97	30.12	30.12	30.5	29.95	1.81M
November 26, 2025	30.2	29.97	29.97	30.51	29.9	1.78M
November 25, 2025	29.95	30.23	30.23	30.58	29.95	1.91M
November 24, 2025	29.88	29.85	29.85	29.93	29.55	1.88M
November 21, 2025	30.65	29.65	29.65	30.83	29.44	2.77M
November 20, 2025	31.51	30.88	30.88	31.64	30.76	1.93M
November 19, 2025	31.7	31.31	31.31	31.9	30.96	2.32M
November 18, 2025	31.92	31.7	31.7	32.08	31.57	2.02M
November 17, 2025	32.54	31.89	31.89	32.56	31.62	2.84M
November 14, 2025	32.29	32.23	32.23	32.82	32.23	2.32M
November 13, 2025	32.29	33.13	33.13	33.54	32.29	2.4M
November 12, 2025	33.32	33.17	33.17	33.59	32.78	2.23M
November 11, 2025	33.56	33.68	33.68	34.46	33.5	3.72M
November 10, 2025	32.35	33.56	33.56	34.8	32.35	5.86M
November 07, 2025	32.29	32.3	32.3	32.4	32	2.19M
November 06, 2025	32.22	32.5	32.5	32.63	32	3.8M
November 05, 2025	33.35	32.21	32.21	33.35	31.82	7.27M
November 04, 2025	35.02	34.47	34.47	35.8	34.12	2.48M
November 03, 2025	34.56	35.25	35.25	35.5	33.9	3.7M
October 31, 2025	34.97	34.67	34.67	35.17	34.4	3.19M
October 30, 2025	35.64	34.97	34.97	35.68	34.97	2.35M
October 29, 2025	35.69	35.68	35.68	35.95	35.16	2.47M
October 28, 2025	35.3	35.68	35.68	36.03	35.17	2.66M
October 27, 2025	35.49	35.6	35.6	35.77	34.94	3.11M
October 24, 2025	34.5	35.11	35.11	35.22	34.1	3.35M
October 23, 2025	34.49	34.34	34.34	34.49	33.5	3.06M
October 22, 2025	34.85	34.49	34.49	35.04	34.25	2.37M
October 21, 2025	34.96	35.19	35.19	35.85	34.8	2.94M
October 20, 2025	35.68	34.76	34.76	36	34.46	3.48M
October 17, 2025	36.53	34.98	34.98	36.97	34.9	3.82M
October 16, 2025	36.51	36.53	36.53	37.65	36.33	4.13M
October 15, 2025	36.59	36.63	36.63	37.7	36.01	3.23M
October 14, 2025	37.61	36.3	36.3	37.84	36.13	4.02M
October 13, 2025	33.53	37.48	37.48	37.58	33.53	5.7M
October 10, 2025	37.3	36.88	36.88	37.82	36.59	4.53M
October 09, 2025	37.81	37.82	37.82	38.58	37.6	6.87M
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

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