Shenzhen Microgate Technology Co., Ltd. - 300319.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	12.72	12.82	12.82	12.98	12.72	30.33M
September 29, 2025	12.49	12.73	12.73	12.84	12.47	33.14M
September 26, 2025	12.82	12.4	12.4	12.87	12.4	41.32M
September 25, 2025	13.11	12.9	12.9	13.21	12.9	42.86M
September 24, 2025	13.18	13.1	13.1	13.23	12.82	56.59M
September 23, 2025	13.6	13.24	13.24	14.1	12.85	85.12M
September 22, 2025	12.99	13.19	13.19	13.45	12.88	91.1M
September 19, 2025	12.64	12.53	12.53	12.77	12.42	26.88M
September 18, 2025	12.55	12.56	12.56	13.09	12.42	39.64M
September 17, 2025	12.59	12.71	12.71	12.82	12.51	29.61M
September 16, 2025	12.24	12.64	12.64	12.67	12.14	35.87M
September 15, 2025	12.43	12.22	12.22	12.5	12.2	25.58M
September 12, 2025	12.55	12.42	12.42	12.79	12.42	45.94M
September 11, 2025	11.89	12.89	12.89	13.3	11.85	65.7M
September 10, 2025	11.94	11.95	11.95	12.11	11.88	15.84M
September 09, 2025	12.26	11.93	11.93	12.28	11.84	24.59M
September 08, 2025	12.31	12.33	12.33	12.45	12.12	26.14M
September 05, 2025	12	12.31	12.31	12.33	11.81	29.6M
September 04, 2025	12.29	11.84	11.84	12.61	11.68	41.27M
September 03, 2025	12.4	12.15	12.15	12.53	12.12	28.94M
September 02, 2025	12.93	12.37	12.37	13.03	12.19	50.44M
September 01, 2025	13.02	12.97	12.97	13.24	12.74	40.42M
August 29, 2025	13.22	13	13	13.24	12.91	40.55M
August 28, 2025	12.9	13.3	13.3	13.48	12.86	62.29M
August 27, 2025	13.03	13.01	13.01	13.64	13.01	66.49M
August 26, 2025	13.15	13.13	13.13	13.29	12.96	37.12M
August 25, 2025	12.88	13.22	13.22	13.67	12.85	68.08M
August 22, 2025	12.66	12.73	12.73	12.77	12.51	35.47M
August 21, 2025	13.02	12.75	12.75	13.09	12.65	37.41M
August 20, 2025	12.86	13.04	13.04	13.07	12.7	33.95M
August 19, 2025	13.19	12.92	12.92	13.22	12.9	42.37M
August 18, 2025	12.8	13.16	13.16	13.17	12.66	59.71M
August 15, 2025	12.34	12.72	12.72	12.84	12.32	44.81M
August 14, 2025	12.87	12.35	12.35	12.87	12.34	46.06M
August 13, 2025	12.53	12.76	12.76	12.86	12.37	61.67M
August 12, 2025	12.58	12.55	12.55	12.95	12.5	64.16M
August 11, 2025	11.92	12.42	12.42	12.45	11.88	46.65M
August 08, 2025	12.12	11.92	11.92	12.17	11.9	45.77M
August 07, 2025	12.2	12.31	12.31	12.99	12.2	83.99M
August 06, 2025	11.8	11.84	11.84	11.96	11.75	30.38M
August 05, 2025	12.02	11.85	11.85	12.06	11.85	40.7M
August 04, 2025	11.9	12.12	12.12	12.24	11.74	67.18M
August 01, 2025	11.3	11.98	11.98	12.12	11.19	90.98M
July 31, 2025	11.07	11.45	11.45	11.49	10.91	51.43M
July 30, 2025	11.18	11.1	11.1	11.24	10.99	20.48M
July 29, 2025	11.18	11.19	11.19	11.26	11.1	16.15M
July 28, 2025	11.06	11.24	11.24	11.29	10.96	29.66M
July 25, 2025	11.03	11	11	11.03	10.93	15.12M
July 24, 2025	10.94	11.04	11.04	11.05	10.92	17.27M
July 23, 2025	11.04	10.91	10.91	11.06	10.89	16.71M
July 22, 2025	11.04	11.07	11.07	11.23	10.94	23.47M
July 21, 2025	10.96	11.04	11.04	11.07	10.9	18.87M
July 18, 2025	11.09	10.98	10.98	11.14	10.92	17.39M
July 17, 2025	10.85	11.08	11.08	11.13	10.82	25.01M
July 16, 2025	10.92	10.84	10.84	11.04	10.82	18.52M
July 15, 2025	10.78	10.89	10.89	10.91	10.71	20.13M
July 14, 2025	10.78	10.79	10.79	10.83	10.73	10.52M
July 11, 2025	10.75	10.78	10.78	10.85	10.65	14.66M
July 10, 2025	10.84	10.78	10.78	10.88	10.69	13.52M
July 09, 2025	10.87	10.8	10.8	10.92	10.76	13.18M

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