Micro-Tech (Nanjing) Co., Ltd. (688029.SS) SHH
74.15
-1.06(-1.41%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
74.15
-1.06(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 74.9 | 74.15 | 74.15 | 75.26 | 73.8 | 1.57M |
| April 02, 2026 | 74.6 | 75.21 | 75.21 | 76.38 | 73.68 | 1.93M |
| April 01, 2026 | 73.48 | 74.69 | 74.69 | 75.06 | 72.5 | 2.57M |
| March 31, 2026 | 72.04 | 72.17 | 72.17 | 73.76 | 71.71 | 1.27M |
| March 30, 2026 | 71.99 | 71.81 | 71.81 | 72.88 | 71.11 | 1.31M |
| March 27, 2026 | 69.46 | 72.58 | 72.58 | 73.09 | 69.46 | 1.57M |
| March 26, 2026 | 72.01 | 70.18 | 70.18 | 72.49 | 70.1 | 1.07M |
| March 25, 2026 | 71.2 | 72.05 | 72.05 | 73.2 | 71.02 | 1.13M |
| March 24, 2026 | 68.16 | 71.02 | 71.02 | 71.27 | 68.16 | 2.07M |
| March 23, 2026 | 71.51 | 67.5 | 67.5 | 71.55 | 66.86 | 2.12M |
| March 20, 2026 | 72 | 71.59 | 71.59 | 72.98 | 71.5 | 1.08M |
| March 19, 2026 | 73 | 71.93 | 71.93 | 73.67 | 71.7 | 1.25M |
| March 18, 2026 | 73.5 | 73.91 | 73.91 | 74.28 | 73.01 | 768,223 |
| March 17, 2026 | 75 | 73.31 | 73.31 | 75.25 | 73.31 | 1.05M |
| March 16, 2026 | 73.48 | 73.88 | 73.88 | 74.88 | 73.3 | 1.03M |
| March 13, 2026 | 75.07 | 74.04 | 74.04 | 75.5 | 73.83 | 1.08M |
| March 12, 2026 | 76 | 75.07 | 75.07 | 76 | 74.6 | 866,094 |
| March 11, 2026 | 76 | 76 | 76 | 76.66 | 75.25 | 1.02M |
| March 10, 2026 | 76.34 | 75.09 | 75.09 | 76.34 | 75 | 607,227 |
| March 09, 2026 | 73.8 | 76 | 76 | 76.16 | 72.58 | 2.22M |
| March 06, 2026 | 73.56 | 75 | 75 | 75.18 | 73.53 | 1.45M |
| March 05, 2026 | 72.99 | 73.56 | 73.56 | 75.03 | 72.6 | 2.43M |
| March 04, 2026 | 71.8 | 72.09 | 72.09 | 73.46 | 71.5 | 1.31M |
| March 03, 2026 | 75.86 | 72.3 | 72.3 | 76.43 | 71.89 | 5.07M |
| March 02, 2026 | 80 | 76.26 | 76.26 | 80 | 75.34 | 4.89M |
| February 27, 2026 | 82.02 | 82.53 | 82.53 | 84.13 | 82.02 | 1.27M |
| February 26, 2026 | 82.37 | 82.67 | 82.67 | 82.98 | 81.62 | 1.67M |
| February 25, 2026 | 79.72 | 82.12 | 82.12 | 82.8 | 79.37 | 1.73M |
| February 24, 2026 | 80.27 | 79.71 | 79.71 | 80.27 | 78.37 | 1.15M |
| February 13, 2026 | 81 | 79.27 | 0 | 81.55 | 79.2 | 1.98M |
| February 12, 2026 | 82.34 | 81 | 0 | 83.45 | 80.88 | 1.54M |
| February 11, 2026 | 82.57 | 82.97 | 0 | 83.96 | 82.1 | 1.11M |
| February 10, 2026 | 81.45 | 82.38 | 0 | 83.28 | 81.21 | 1.38M |
| February 09, 2026 | 81.85 | 81.85 | 0 | 82.5 | 81.12 | 877,391 |
| February 06, 2026 | 81.04 | 81.05 | 0 | 82.3 | 80 | 1.3M |
| February 05, 2026 | 80.5 | 81 | 0 | 81.85 | 80.34 | 1.27M |
| February 04, 2026 | 79.86 | 80.72 | 0 | 81.23 | 79.03 | 1.65M |
| February 03, 2026 | 78.3 | 79.86 | 0 | 80.19 | 78.01 | 1.66M |
| February 02, 2026 | 79 | 77.82 | 0 | 80.12 | 77.5 | 2.14M |
| January 30, 2026 | 80.23 | 79.68 | 0 | 80.78 | 78.95 | 1.92M |
| January 29, 2026 | 79.87 | 79.82 | 0 | 81.43 | 78.94 | 1.73M |
| January 28, 2026 | 80.61 | 79.9 | 0 | 81.31 | 79.46 | 2.02M |
| January 27, 2026 | 81.25 | 80.89 | 0 | 81.88 | 79 | 2.2M |
| January 26, 2026 | 85.7 | 81.25 | 0 | 86.11 | 79.66 | 4.46M |
| January 23, 2026 | 84.62 | 85.49 | 0 | 85.85 | 84.61 | 2.22M |
| January 22, 2026 | 87.08 | 84.6 | 0 | 87.4 | 84.32 | 2.1M |
| January 21, 2026 | 87 | 86.82 | 0 | 88.6 | 86.45 | 1.39M |
| January 20, 2026 | 87.18 | 87.22 | 0 | 88.15 | 85.11 | 1.94M |
| January 19, 2026 | 86.98 | 86.75 | 0 | 88.94 | 86.55 | 1.48M |
| January 16, 2026 | 86.57 | 87.22 | 0 | 88.28 | 86.57 | 1.78M |
| January 15, 2026 | 85.51 | 86.56 | 0 | 86.85 | 85.51 | 1.48M |
| January 14, 2026 | 88.14 | 86.21 | 0 | 89.93 | 84.93 | 3.45M |
| January 13, 2026 | 87.5 | 88.58 | 0 | 89.65 | 87.15 | 3.23M |
| January 12, 2026 | 87.77 | 87 | 0 | 88.58 | 85.5 | 1.99M |
| January 09, 2026 | 86.93 | 87.15 | 0 | 87.75 | 85.8 | 2.16M |
| January 08, 2026 | 86.2 | 86.88 | 0 | 87.87 | 84.94 | 2.08M |
| January 07, 2026 | 86.39 | 86.25 | 0 | 87.52 | 85.06 | 1.93M |
| January 06, 2026 | 86.49 | 86 | 0 | 86.88 | 84.68 | 1.68M |
| January 05, 2026 | 81.58 | 85.9 | 0 | 85.92 | 81.58 | 2.37M |
| December 31, 2025 | 81.9 | 81.56 | 0 | 82.99 | 81.5 | 802,144 |