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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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