Micro-Tech (Nanjing) Co., Ltd. - 688029.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	77.66	78.59	78.59	79.27	77.5	1.34M
December 03, 2025	78.36	77.75	77.75	78.69	77.4	866,320
December 02, 2025	79.35	77.96	77.96	79.75	77.8	1.02M
December 01, 2025	79.28	79.64	79.64	80.01	78.17	1.72M
November 28, 2025	77.46	79.14	79.14	79.39	77.33	1.49M
November 27, 2025	77.8	77.73	77.73	78.77	77.29	1.05M
November 26, 2025	77.88	77.44	77.44	79.38	77.3	1.97M
November 25, 2025	77.02	77.82	77.82	78.77	76.98	1.51M
November 24, 2025	76.85	76.78	76.78	77.7	76.33	1.77M
November 21, 2025	78.8	76.6	76.6	79.4	76.08	2.06M
November 20, 2025	79.7	78.98	78.98	80.34	78.68	791,776
November 19, 2025	79.88	79.34	79.34	80.69	79.24	933,623
November 18, 2025	82.07	79.98	79.98	82.17	79.17	1.7M
November 17, 2025	83.66	82.05	82.05	83.66	81.61	1.15M
November 14, 2025	84.76	83.85	83.85	86.18	83.77	1.11M
November 13, 2025	85.52	85.5	85.5	86.25	84.12	1.72M
November 12, 2025	86.17	85.9	85.9	87.07	85.21	1.93M
November 11, 2025	83.48	86.17	86.17	86.5	82.18	3.17M
November 10, 2025	81.44	82.94	82.94	82.99	80.89	1.58M
November 07, 2025	82.45	81.33	81.33	83.7	80.88	1.79M
November 06, 2025	81.77	82.45	82.45	82.95	81.3	1.56M
November 05, 2025	81.4	81.77	81.77	82.3	80.75	1.31M
November 04, 2025	83.45	81.66	81.66	83.45	80.92	1.86M
November 03, 2025	83.5	83.62	83.62	85.16	82.09	2.29M
October 31, 2025	81.01	82.88	82.88	83.75	80.15	2.9M
October 30, 2025	82.5	80.75	80.75	83.3	80.6	2.73M
October 29, 2025	81.58	83	83	83.15	80.61	2.46M
October 28, 2025	84.9	81.52	81.52	84.9	81.02	5.61M
October 27, 2025	88.6	87	87	90.65	86.31	2.88M
October 24, 2025	87.37	88.33	88.33	89.09	86.86	1.09M
October 23, 2025	87	86.76	86.76	87.2	85.51	808,000
October 22, 2025	87.44	86.74	86.74	88.22	86.58	918,272
October 21, 2025	87.3	87.45	87.45	88.26	86.96	1.45M
October 20, 2025	87.5	87	87	88.35	86.74	995,258
October 17, 2025	90.86	86.21	86.21	91.3	85.87	2.74M
October 16, 2025	91.37	90.76	90.76	92.68	90.21	1.32M
October 15, 2025	90.5	91.54	91.54	91.7	89.01	1.4M
October 14, 2025	92.01	90.65	90.65	93.2	90.16	2.89M
October 13, 2025	90	91.15	91.15	94.97	90	4.28M
October 10, 2025	97.53	97.78	97.78	98.2	95.4	3.48M
October 09, 2025	100.3	98.21	98.21	100.94	97.5	3.14M
September 30, 2025	93.33	100.35	100.35	100.99	93.07	4.21M
September 29, 2025	94.33	93.33	93.33	94.4	92	1.95M
September 26, 2025	96.72	94.26	94.26	97	93.6	2.53M
September 25, 2025	93.68	97.7	97.2	98.8	93.49	4.31M
September 24, 2025	90.56	94.1	93.62	95.2	89.68	3.21M
September 23, 2025	91.45	90.3	89.84	93.66	88.36	2.19M
September 22, 2025	92.15	91.61	91.14	93.83	90.5	1.73M
September 19, 2025	90.81	91.27	91.27	92.41	90.02	2.01M
September 18, 2025	92.55	90.64	90.64	95.8	90	3.34M
September 17, 2025	91.65	92.64	92.64	93.8	91.29	1.86M
September 16, 2025	91.31	91.37	91.37	92.17	89.74	1.68M
September 15, 2025	92.5	91.05	91.05	93.66	90.71	2.21M
September 12, 2025	93.7	92.42	92.42	94.39	91.71	1.79M
September 11, 2025	91.86	93.72	93.72	93.91	89.51	2.04M
September 10, 2025	93.71	92.13	92.13	95.27	91.94	2.52M
September 09, 2025	96.25	94.7	94.7	97.31	93.59	3.23M
September 08, 2025	91	96.25	96.25	96.78	89.47	5.52M
September 05, 2025	87.4	90.7	90.7	90.89	87.4	2.66M
September 04, 2025	91.84	87.41	87.41	93.35	86.2	3.78M

Micro-Tech (Nanjing) Co., Ltd. (688029.SS) SHH