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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.73	12.38	12.38	12.45	11.65	47.26M
December 03, 2025	12.05	11.81	11.81	12.06	11.75	16.36M
December 02, 2025	12.1	12	12	12.15	11.93	17.85M
December 01, 2025	11.86	12.07	12.07	12.14	11.79	26.41M
November 28, 2025	11.73	11.87	11.87	11.94	11.69	13.59M
November 27, 2025	11.67	11.75	11.75	11.98	11.67	16.69M
November 26, 2025	11.9	11.72	11.72	11.93	11.68	16.75M
November 25, 2025	11.59	11.93	11.93	12.29	11.58	35.71M
November 24, 2025	11.4	11.53	11.53	11.62	11.28	15.7M
November 21, 2025	11.64	11.29	11.29	11.76	11.28	22.34M
November 20, 2025	11.89	11.81	11.81	12.03	11.72	21.02M
November 19, 2025	11.9	11.71	11.71	11.95	11.57	20.97M
November 18, 2025	11.87	11.94	11.94	12.08	11.85	23.32M
November 17, 2025	11.9	11.91	11.91	12	11.85	17.79M
November 14, 2025	11.95	11.9	11.9	12.09	11.86	19.33M
November 13, 2025	12.9	12.02	12.02	12.9	11.96	20.25M
November 12, 2025	12.25	12.07	12.07	12.32	11.94	19.15M
November 11, 2025	12.62	12.31	12.31	12.66	12.26	21.83M
November 10, 2025	12.85	12.57	12.57	12.9	12.5	27.28M
November 07, 2025	12.9	12.83	12.83	13	12.76	19.03M
November 06, 2025	12.96	13	13	13.15	12.89	24.71M
November 05, 2025	12.49	12.98	12.98	13.06	12.41	35.84M
November 04, 2025	12.81	12.69	12.69	12.98	12.59	20.46M
November 03, 2025	12.71	12.9	12.9	12.95	12.51	29.99M
October 31, 2025	13.05	12.7	12.7	13.18	12.67	33.65M
October 30, 2025	13.13	12.9	12.9	13.17	12.9	35.6M
October 29, 2025	13.1	13.23	13.23	13.32	13.1	33.34M
October 28, 2025	12.98	13.12	13.12	13.29	12.92	38.94M
October 27, 2025	13.09	13.11	13.11	13.23	12.97	51.48M
October 24, 2025	12.9	13.06	13.06	13.27	12.59	72.88M
October 23, 2025	12.51	12.95	12.95	12.99	12.3	94.3M
October 22, 2025	12.05	11.96	11.96	12.15	11.9	23.24M
October 21, 2025	11.5	12.16	12.16	12.35	11.43	38.93M
October 20, 2025	11.39	11.45	11.45	11.58	11.33	16.85M
October 17, 2025	11.82	11.21	11.21	11.86	11.17	28.25M
October 16, 2025	12.08	11.81	11.81	12.1	11.76	19.29M
October 15, 2025	11.96	12.11	12.11	12.11	11.77	24.35M
October 14, 2025	12.51	11.91	11.91	12.63	11.87	31.54M
October 13, 2025	11.96	12.43	12.43	12.51	11.76	34.21M
October 10, 2025	12.94	12.65	12.65	12.94	12.54	29.71M
October 09, 2025	12.88	13.01	13.01	13.14	12.87	38.58M
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

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