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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.67	12.57	12.57	12.81	12.56	20.82M
February 12, 2026	12.62	12.73	12.73	12.8	12.49	27.87M
February 11, 2026	12.33	12.68	12.68	13.08	12.32	41.05M
February 10, 2026	12.14	12.35	12.35	12.5	12.11	23.87M
February 09, 2026	12.05	12.13	12.13	12.18	11.97	18.04M
February 06, 2026	11.94	11.86	11.86	12.11	11.84	22.92M
February 05, 2026	12.28	12.06	12.06	12.35	11.97	20.61M
February 04, 2026	12.2	12.32	12.32	12.37	12.15	19.04M
February 03, 2026	12.22	12.29	12.29	12.3	12.06	20.1M
February 02, 2026	12.2	12.09	12.09	12.41	12.06	21.95M
January 30, 2026	12.34	12.26	12.26	12.44	11.95	27.28M
January 29, 2026	12.75	12.34	12.34	12.83	12.28	31.19M
January 28, 2026	12.9	12.81	12.81	13	12.73	23.4M
January 27, 2026	12.68	12.96	12.96	12.98	12.23	40.08M
January 26, 2026	12.93	12.7	12.7	13.02	12.57	34.7M
January 23, 2026	13.13	13	13	13.14	12.87	34.24M
January 22, 2026	12.85	13.04	13.04	13.1	12.66	44.26M
January 21, 2026	12.53	12.72	12.72	12.87	12.5	27.09M
January 20, 2026	12.72	12.63	12.63	12.81	12.51	26.99M
January 19, 2026	12.61	12.79	12.79	12.85	12.58	36.59M
January 16, 2026	12.75	12.61	12.61	12.77	12.39	40.18M
January 15, 2026	12.26	12.41	12.41	12.44	12.17	25.59M
January 14, 2026	12.41	12.32	12.32	12.6	12.15	37.95M
January 13, 2026	12.7	12.37	12.37	12.72	12.31	36.59M
January 12, 2026	12.46	12.72	12.72	12.78	12.34	41.23M
January 09, 2026	12.24	12.38	12.38	12.44	12.16	29.98M
January 08, 2026	12.06	12.29	12.29	12.37	12.03	25.27M
January 07, 2026	12.18	12.14	12.14	12.3	12.06	26.39M
January 06, 2026	11.98	12.13	12.13	12.22	11.98	25.27M
January 05, 2026	11.75	11.96	11.96	11.98	11.74	21.9M
December 31, 2025	11.87	11.69	11.69	11.88	11.65	14.44M
December 30, 2025	11.83	11.83	11.83	11.95	11.82	13M
December 29, 2025	11.85	11.88	11.88	12.02	11.8	15.84M
December 26, 2025	11.94	11.88	11.88	12	11.8	16.82M
December 25, 2025	11.99	11.93	11.93	12.05	11.86	17.6M
December 24, 2025	11.54	12.01	12.01	12.02	11.52	31.48M
December 23, 2025	11.61	11.54	11.54	11.66	11.49	12.57M
December 22, 2025	11.52	11.63	11.63	11.75	11.52	15.16M
December 19, 2025	11.56	11.51	11.51	11.68	11.48	16.09M
December 18, 2025	11.49	11.5	11.5	11.62	11.45	12.7M
December 17, 2025	11.54	11.61	11.61	11.65	11.3	18.07M
December 16, 2025	11.75	11.48	11.48	11.78	11.38	17.9M
December 15, 2025	11.81	11.74	11.74	11.95	11.72	15.37M
December 12, 2025	12.02	11.9	11.9	12.12	11.84	21.91M
December 11, 2025	12.22	12.06	12.06	12.25	12	21.72M
December 10, 2025	12.03	12.28	12.28	12.28	11.88	30.36M
December 09, 2025	12.08	12.08	12.08	12.2	12.05	20.46M
December 08, 2025	12.04	12.14	12.14	12.22	12.01	27.82M
December 05, 2025	12.26	12.08	12.08	12.26	11.93	37.43M
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

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