Mubang High-Tech Co.,Ltd. (603398.SS) SHH
11.63
+0.49(+4.40%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
11.63
+0.49(+4.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 11.14 | 11.61 | 11.61 | 11.65 | 11.14 | 6.88M |
| April 02, 2026 | 11.04 | 11.14 | 11.14 | 11.35 | 10.98 | 6.41M |
| April 01, 2026 | 11.51 | 11.36 | 11.36 | 11.6 | 11.22 | 7.7M |
| March 31, 2026 | 11.65 | 11.51 | 11.51 | 11.92 | 11.41 | 6.46M |
| March 30, 2026 | 11.22 | 11.63 | 11.63 | 11.75 | 11.05 | 6.98M |
| March 27, 2026 | 10.86 | 11.22 | 11.22 | 11.27 | 10.82 | 6.27M |
| March 26, 2026 | 11.46 | 10.99 | 10.99 | 11.49 | 10.97 | 10.07M |
| March 25, 2026 | 11.69 | 11.41 | 11.41 | 11.72 | 11.13 | 13.44M |
| March 24, 2026 | 11.03 | 11.41 | 11.41 | 11.41 | 10.88 | 13.88M |
| March 23, 2026 | 11.23 | 10.87 | 10.87 | 11.8 | 10.75 | 24.58M |
| March 20, 2026 | 10.73 | 11.27 | 11.27 | 11.27 | 10.52 | 14.85M |
| March 19, 2026 | 10.16 | 10.73 | 10.73 | 10.81 | 10.05 | 16.86M |
| March 18, 2026 | 10.47 | 10.3 | 10.3 | 10.72 | 10.26 | 28.29M |
| March 17, 2026 | 9.85 | 10.21 | 10.21 | 10.21 | 9.78 | 10.07M |
| March 16, 2026 | 9.76 | 9.72 | 9.72 | 9.89 | 9.42 | 10.18M |
| March 13, 2026 | 9.58 | 9.79 | 9.79 | 9.85 | 9.56 | 7.61M |
| March 12, 2026 | 9.73 | 9.7 | 9.7 | 9.83 | 9.63 | 5.78M |
| March 11, 2026 | 9.4 | 9.73 | 9.73 | 9.9 | 9.39 | 10.27M |
| March 10, 2026 | 9.41 | 9.41 | 9.41 | 9.47 | 9.34 | 2.89M |
| March 09, 2026 | 9.42 | 9.43 | 9.43 | 9.5 | 9.19 | 6.54M |
| March 06, 2026 | 9.52 | 9.57 | 9.57 | 9.61 | 9.41 | 4.47M |
| March 05, 2026 | 9.41 | 9.5 | 9.5 | 9.59 | 9.41 | 5.68M |
| March 04, 2026 | 9.09 | 9.39 | 9.39 | 9.55 | 9.03 | 4.08M |
| March 03, 2026 | 9.78 | 9.3 | 9.3 | 9.79 | 9.29 | 10.51M |
| March 02, 2026 | 10.08 | 9.78 | 9.78 | 10.08 | 9.65 | 15.75M |
| February 27, 2026 | 9.78 | 9.6 | 9.6 | 9.87 | 9.53 | 8.98M |
| February 26, 2026 | 9.39 | 9.68 | 9.68 | 9.82 | 9.35 | 8.68M |
| February 25, 2026 | 9.14 | 9.39 | 9.39 | 9.5 | 9.14 | 6.37M |
| February 24, 2026 | 9.1 | 9.15 | 9.15 | 9.38 | 9.03 | 7.31M |
| February 13, 2026 | 9.02 | 9.27 | 0 | 9.35 | 9.02 | 8.61M |
| February 12, 2026 | 9.12 | 9.02 | 0 | 9.22 | 8.99 | 8.61M |
| February 11, 2026 | 9.15 | 9.04 | 0 | 9.3 | 8.89 | 8.78M |
| February 10, 2026 | 9.62 | 9.22 | 0 | 9.72 | 9.22 | 14.89M |
| February 09, 2026 | 9.87 | 9.71 | 0 | 9.91 | 9.66 | 7.16M |
| February 06, 2026 | 9.65 | 9.75 | 0 | 9.82 | 9.52 | 7.54M |
| February 05, 2026 | 9.3 | 9.69 | 0 | 9.89 | 9.3 | 11.12M |
| February 04, 2026 | 9.4 | 9.48 | 0 | 9.6 | 9.2 | 7.42M |
| February 03, 2026 | 9.76 | 9.46 | 0 | 9.86 | 9.36 | 12.8M |
| February 02, 2026 | 9.76 | 9.7 | 0 | 10.2 | 9.68 | 11.13M |
| January 30, 2026 | 9.89 | 10.09 | 0 | 10.22 | 9.66 | 13.59M |
| January 29, 2026 | 9.67 | 9.87 | 0 | 10.03 | 9.66 | 12.61M |
| January 28, 2026 | 9.84 | 9.55 | 0 | 9.95 | 9.49 | 14.67M |
| January 27, 2026 | 9.65 | 9.99 | 0 | 10.22 | 9.45 | 22.7M |
| January 26, 2026 | 9.85 | 9.85 | 0 | 9.85 | 9.61 | 18.05M |
| January 23, 2026 | 9.6 | 9.38 | 0 | 9.7 | 9.09 | 14.64M |
| January 22, 2026 | 9.38 | 9.56 | 0 | 9.88 | 9.38 | 12.33M |
| January 21, 2026 | 9.16 | 9.57 | 0 | 9.58 | 9.12 | 12.25M |
| January 20, 2026 | 9.35 | 9.15 | 0 | 9.4 | 9 | 9.55M |
| January 19, 2026 | 8.97 | 9.21 | 0 | 9.32 | 8.96 | 10.01M |
| January 16, 2026 | 9.1 | 9.09 | 0 | 9.36 | 9.06 | 14.45M |
| January 15, 2026 | 8.8 | 8.95 | 0 | 8.95 | 8.58 | 14.83M |
| January 14, 2026 | 8.18 | 8.52 | 0 | 8.7 | 8.18 | 14.15M |
| January 13, 2026 | 8.6 | 8.44 | 0 | 8.79 | 8.44 | 16.49M |
| January 12, 2026 | 8.94 | 8.88 | 0 | 9.18 | 8.86 | 16.55M |
| January 09, 2026 | 9.55 | 9.32 | 0 | 9.7 | 9.19 | 17.5M |
| January 08, 2026 | 9.01 | 9.44 | 0 | 9.45 | 8.96 | 17.01M |
| January 07, 2026 | 9.09 | 9.02 | 0 | 9.45 | 8.8 | 21.66M |
| January 06, 2026 | 8.76 | 9.06 | 0 | 9.09 | 8.69 | 15.68M |
| January 05, 2026 | 8.27 | 8.68 | 0 | 8.68 | 8.03 | 14.53M |
| December 31, 2025 | 8.38 | 8.27 | 0 | 8.45 | 8.11 | 13.95M |