Shenzhen Microgate Technology Co., Ltd. (300319.SZ) SHZ

12.06

+0.04(+0.33%)

Updated at November 14 01:28PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 202512.912.0212.0212.911.9620.25M
November 12, 202512.2512.0712.0712.3211.9419.15M
November 11, 202512.6212.3112.3112.6612.2621.83M
November 10, 202512.8512.5712.5712.912.527.28M
November 07, 202512.912.8312.831312.7619.03M
November 06, 202512.96131313.1512.8924.71M
November 05, 202512.4912.9812.9813.0612.4135.84M
November 04, 202512.8112.6912.6912.9812.5920.46M
November 03, 202512.7112.912.912.9512.5129.99M
October 31, 202513.0512.712.713.1812.6733.65M
October 30, 202513.1312.912.913.1712.935.6M
October 29, 202513.113.2313.2313.3213.133.34M
October 28, 202512.9813.1213.1213.2912.9238.94M
October 27, 202513.0913.1113.1113.2312.9751.48M
October 24, 202512.913.0613.0613.2712.5972.88M
October 23, 202512.5112.9512.9512.9912.394.3M
October 22, 202512.0511.9611.9612.1511.923.24M
October 21, 202511.512.1612.1612.3511.4338.93M
October 20, 202511.3911.4511.4511.5811.3316.85M
October 17, 202511.8211.2111.2111.8611.1728.25M
October 16, 202512.0811.8111.8112.111.7619.29M
October 15, 202511.9612.1112.1112.1111.7724.35M
October 14, 202512.5111.9111.9112.6311.8731.54M
October 13, 202511.9612.4312.4312.5111.7634.21M
October 10, 202512.9412.6512.6512.9412.5429.71M
October 09, 202512.8813.0113.0113.1412.8738.58M
September 30, 202512.7212.8212.8212.9812.7230.33M
September 29, 202512.4912.7312.7312.8412.4733.14M
September 26, 202512.8212.412.412.8712.441.32M
September 25, 202513.1112.912.913.2112.942.86M
September 24, 202513.1813.113.113.2312.8256.59M
September 23, 202513.613.2413.2414.112.8585.12M
September 22, 202512.9913.1913.1913.4512.8891.1M
September 19, 202512.6412.5312.5312.7712.4226.88M
September 18, 202512.5512.5612.5613.0912.4239.64M
September 17, 202512.5912.7112.7112.8212.5129.61M
September 16, 202512.2412.6412.6412.6712.1435.87M
September 15, 202512.4312.2212.2212.512.225.58M
September 12, 202512.5512.4212.4212.7912.4245.94M
September 11, 202511.8912.8912.8913.311.8565.7M
September 10, 202511.9411.9511.9512.1111.8815.84M
September 09, 202512.2611.9311.9312.2811.8424.59M
September 08, 202512.3112.3312.3312.4512.1226.14M
September 05, 20251212.3112.3112.3311.8129.6M
September 04, 202512.2911.8411.8412.6111.6841.27M
September 03, 202512.412.1512.1512.5312.1228.94M
September 02, 202512.9312.3712.3713.0312.1950.44M
September 01, 202513.0212.9712.9713.2412.7440.42M
August 29, 202513.22131313.2412.9140.55M
August 28, 202512.913.313.313.4812.8662.29M
August 27, 202513.0313.0113.0113.6413.0166.49M
August 26, 202513.1513.1313.1313.2912.9637.12M
August 25, 202512.8813.2213.2213.6712.8568.08M
August 22, 202512.6612.7312.7312.7712.5135.47M
August 21, 202513.0212.7512.7513.0912.6537.41M
August 20, 202512.8613.0413.0413.0712.733.95M
August 19, 202513.1912.9212.9213.2212.942.37M
August 18, 202512.813.1613.1613.1712.6659.71M
August 15, 202512.3412.7212.7212.8412.3244.81M
August 14, 202512.8712.3512.3512.8712.3446.06M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved