MH Robot & Automation Co., Ltd. - 301199.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	25.35	25.69	25.69	25.92	25.3	1.68M
October 30, 2025	25.7	25.35	25.35	25.86	25.3	1.57M
October 29, 2025	25.97	25.81	25.81	25.99	25.51	1.67M
October 28, 2025	25.77	25.84	25.84	26	25.66	1.99M
October 27, 2025	25.96	25.93	25.93	26	25.53	2.07M
October 24, 2025	25.4	25.65	25.65	25.65	25.16	1.97M
October 23, 2025	25.15	25.12	25.12	25.15	24.71	1.22M
October 22, 2025	25.09	25.07	25.07	25.4	24.9	1.51M
October 21, 2025	24.75	25.16	25.16	25.22	24.57	1.93M
October 20, 2025	24.55	24.57	24.57	24.7	24.33	1.89M
October 17, 2025	25.15	24.16	24.16	25.27	24.11	3.26M
October 16, 2025	25.38	25.15	25.15	25.53	25.03	1.77M
October 15, 2025	25.07	25.44	25.44	25.48	24.76	2.32M
October 14, 2025	26.33	25	25	26.5	24.91	3.93M
October 13, 2025	26	26.27	26.27	26.35	24.85	2.9M
October 10, 2025	27.09	26.76	26.76	27.39	26.7	3.71M
October 09, 2025	27.57	27.18	27.18	27.81	27.01	4.07M
September 30, 2025	27.72	27.42	27.42	27.92	27.39	3.29M
September 29, 2025	27.53	27.85	27.85	28.2	27.41	2.61M
September 26, 2025	28.5	27.58	27.58	28.55	27.58	3.54M
September 25, 2025	28.77	28.59	28.59	30.19	28.56	5.97M
September 24, 2025	27.53	28.38	28.38	28.4	27.25	3.89M
September 23, 2025	28.16	27.63	27.63	28.32	27.06	3.67M
September 22, 2025	27.45	28.15	28.15	28.25	27.44	3.01M
September 19, 2025	28	27.56	27.56	28.42	27.42	3.51M
September 18, 2025	29.09	28.25	28.25	29.38	27.82	6.2M
September 17, 2025	28.84	29.23	29.23	29.47	28.66	5.61M
September 16, 2025	27.99	28.92	28.92	28.95	27.78	5.39M
September 15, 2025	28.34	28.04	28.04	28.58	27.91	3.76M
September 12, 2025	28	28.36	28.36	29.39	27.65	6.01M
September 11, 2025	27.4	28.02	28.02	28.04	27.05	3.82M
September 10, 2025	27.26	27.41	27.41	28.12	27.23	3.15M
September 09, 2025	28.04	27.26	27.26	28.12	27.2	4.29M
September 08, 2025	27.01	28.35	28.35	28.78	26.88	6.56M
September 05, 2025	26.5	27.2	27.2	27.2	26.39	3.23M
September 04, 2025	27.25	26.51	26.51	27.49	26.12	4.27M
September 03, 2025	28	27.06	27.06	29.2	27	3.85M
September 02, 2025	28.01	27.99	27.99	28.23	26.62	7.6M
September 01, 2025	28.7	28.09	28.09	29.16	27.88	6.18M
August 29, 2025	30.45	28.72	28.72	30.58	28.61	8.49M
August 28, 2025	29.93	30.2	30.2	30.71	28.81	11.12M
August 27, 2025	29.42	30.73	30.73	31.8	29.25	13.41M
August 26, 2025	29.9	29.38	29.38	29.9	29.02	9.47M
August 25, 2025	28.58	29.9	29.9	31.1	28.51	14.15M
August 22, 2025	28.9	28.3	28.3	29.06	28.07	6.93M
August 21, 2025	28.21	28.89	28.89	30.49	27.72	10.59M
August 20, 2025	28.07	28.19	28.19	28.3	27.81	3.54M
August 19, 2025	27.85	28.32	28.32	28.45	27.31	6.02M
August 18, 2025	27.81	28.05	28.05	28.15	27.59	4.28M
August 15, 2025	27.12	27.67	27.67	27.72	27.08	3.04M
August 14, 2025	27.99	27.13	27.13	28.05	27.11	3.6M
August 13, 2025	28.01	27.94	27.94	28.17	27.6	3.56M
August 12, 2025	28.33	28	28	28.49	27.69	4.47M
August 11, 2025	27.24	28.41	28.41	28.66	27.24	7.81M
August 08, 2025	27.41	27.27	27.27	28	27.2	3.55M
August 07, 2025	27.7	27.63	27.63	27.95	27.29	5.2M
August 06, 2025	27.4	27.76	27.76	28.16	27.13	7.72M
August 05, 2025	26.38	27.45	27.45	27.76	26.3	8.26M
August 04, 2025	25.22	26.38	26.38	26.4	25.22	3.78M
August 01, 2025	25.22	25.4	25.4	25.51	25.16	1.99M

MH Robot & Automation Co., Ltd. (301199.SZ) SHZ