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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	10.65	10.9	10.9	10.93	10.63	18.46M
July 07, 2025	10.71	10.66	10.66	10.8	10.61	11.5M
July 04, 2025	10.94	10.75	10.75	10.95	10.73	15.4M
July 03, 2025	10.68	10.96	10.96	10.97	10.68	22.15M
July 02, 2025	10.92	10.68	10.68	11	10.6	23.94M
July 01, 2025	10.88	11.03	11.03	11.29	10.88	39.54M
June 30, 2025	10.75	10.74	10.74	10.78	10.68	14.74M
June 27, 2025	10.63	10.7	10.7	10.77	10.53	16.94M
June 26, 2025	10.66	10.58	10.58	10.71	10.52	15.61M
June 25, 2025	10.54	10.65	10.65	10.65	10.46	16.32M
June 24, 2025	10.3	10.53	10.53	10.57	10.24	20.33M
June 23, 2025	9.99	10.2	10.2	10.23	9.86	13.64M
June 20, 2025	10.34	10.24	10.24	10.47	10.23	11.08M
June 19, 2025	10.46	10.33	10.33	10.57	10.29	12.74M
June 18, 2025	10.3	10.48	10.48	10.48	10.21	16.56M
June 17, 2025	10.23	10.31	10.31	10.41	10.13	13.22M
June 16, 2025	10.06	10.19	10.19	10.21	10.05	7.62M

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