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

12.73

-0.02(-0.16%)

Updated at August 22 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 13, 202512.5312.7612.7612.8612.3761.67M
August 12, 202512.5812.5512.5512.9512.564.16M
August 11, 202511.9212.4212.4212.4511.8846.65M
August 08, 202512.1211.9211.9212.1711.945.77M
August 07, 202512.212.3112.3112.9912.283.99M
August 06, 202511.811.8411.8411.9611.7530.38M
August 05, 202512.0211.8511.8512.0611.8540.7M
August 04, 202511.912.1212.1212.2411.7467.18M
August 01, 202511.311.9811.9812.1211.1990.98M
July 31, 202511.0711.4511.4511.4910.9151.43M
July 30, 202511.1811.111.111.2410.9920.48M
July 29, 202511.1811.1911.1911.2611.116.15M
July 28, 202511.0611.2411.2411.2910.9629.66M
July 25, 202511.03111111.0310.9315.12M
July 24, 202510.9411.0411.0411.0510.9217.27M
July 23, 202511.0410.9110.9111.0610.8916.71M
July 22, 202511.0411.0711.0711.2310.9423.47M
July 21, 202510.9611.0411.0411.0710.918.87M
July 18, 202511.0910.9810.9811.1410.9217.39M
July 17, 202510.8511.0811.0811.1310.8225.01M
July 16, 202510.9210.8410.8411.0410.8218.52M
July 15, 202510.7810.8910.8910.9110.7120.13M
July 14, 202510.7810.7910.7910.8310.7310.52M
July 11, 202510.7510.7810.7810.8510.6514.66M
July 10, 202510.8410.7810.7810.8810.6913.52M
July 09, 202510.8710.810.810.9210.7613.18M
July 08, 202510.6510.910.910.9310.6318.46M
July 07, 202510.7110.6610.6610.810.6111.5M
July 04, 202510.9410.7510.7510.9510.7315.4M
July 03, 202510.6810.9610.9610.9710.6822.15M
July 02, 202510.9210.6810.681110.623.94M
July 01, 202510.8811.0311.0311.2910.8839.54M
June 30, 202510.7510.7410.7410.7810.6814.74M
June 27, 202510.6310.710.710.7710.5316.94M
June 26, 202510.6610.5810.5810.7110.5215.61M
June 25, 202510.5410.6510.6510.6510.4616.32M
June 24, 202510.310.5310.5310.5710.2420.33M
June 23, 20259.9910.210.210.239.8613.64M
June 20, 202510.3410.2410.2410.4710.2311.08M
June 19, 202510.4610.3310.3310.5710.2912.74M
June 18, 202510.310.4810.4810.4810.2116.56M
June 17, 202510.2310.3110.3110.4110.1313.22M
June 16, 202510.0610.1910.1910.2110.057.62M
June 13, 202510.310.110.110.3310.0512.53M
June 12, 202510.3510.3410.3410.4610.311.69M
June 11, 202510.3810.4210.3110.510.3410.07M
June 10, 202510.510.3310.2210.5410.2412.44M
June 09, 202510.4710.5110.3910.5710.439.65M
June 06, 202510.5510.4610.4610.5510.49.32M
June 05, 202510.3710.5410.5410.5510.2614.14M
June 04, 202510.3210.3710.3710.4610.2810.67M
June 03, 202510.2610.3110.3110.5210.248.08M
May 30, 202510.5210.3110.3110.5510.313.25M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved