Suzhou Mingzhi Technology Co., Ltd. - 688355.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.97	19.38	19.38	19.44	18.86	1.75M
September 04, 2025	18.96	18.82	18.82	19.36	18.59	2M
September 03, 2025	19.28	19	19	19.6	18.89	1.9M
September 02, 2025	19.37	19.25	19.25	19.62	18.73	2.11M
September 01, 2025	18.95	19.37	19.37	19.78	18.95	2.54M
August 29, 2025	19.21	18.9	18.9	19.33	18.7	1.61M
August 28, 2025	19.49	19.2	19.2	19.92	18.4	2.5M
August 27, 2025	20.7	19.36	19.36	20.7	19.36	2.63M
August 26, 2025	20.28	20.53	20.53	20.73	20.03	1.63M
August 25, 2025	20.27	20.3	20.3	20.38	19.95	1.95M
August 22, 2025	20.22	20.18	20.18	20.4	20.03	1.61M
August 21, 2025	20.71	20.26	20.26	20.71	20.15	1.6M
August 20, 2025	20.31	20.71	20.71	20.77	20.08	2.06M
August 19, 2025	20.59	20.32	20.32	20.75	19.97	2.35M
August 18, 2025	20.29	20.78	20.78	21.3	20.15	2.99M
August 15, 2025	19.79	20.19	20.19	20.28	19.76	1.56M
August 14, 2025	20.32	19.68	19.68	20.34	19.68	1.85M
August 13, 2025	20.28	20.29	20.29	20.59	19.97	1.45M
August 12, 2025	20.68	20.29	20.29	20.68	20	1.96M
August 11, 2025	20	20.54	20.54	20.59	19.9	2.11M
August 08, 2025	19.73	19.96	19.96	19.98	19.57	1.2M
August 07, 2025	19.87	19.83	19.83	19.94	19.61	1.65M
August 06, 2025	20	19.78	19.78	20	19.68	1.34M
August 05, 2025	19.61	19.74	19.74	20.28	19.61	1.67M
August 04, 2025	19.08	19.6	19.6	19.63	18.95	1.26M
August 01, 2025	18.94	19.12	19.12	19.36	18.87	1.44M
July 31, 2025	19.33	18.89	18.89	19.9	18.78	2.32M
July 30, 2025	19.52	19.15	19.15	19.58	19	1.24M
July 29, 2025	19.5	19.47	19.47	19.66	19.22	1.44M
July 28, 2025	19.2	19.46	19.46	19.81	18.88	2M
July 25, 2025	18.88	19.16	19.16	19.17	18.6	1.7M
July 24, 2025	18.67	18.68	18.68	18.91	18.53	1.51M
July 23, 2025	18.78	18.67	18.67	18.88	18.47	1.71M
July 22, 2025	18.83	18.76	18.76	18.95	18.59	1.23M
July 21, 2025	18.61	18.74	18.74	18.84	18.4	1.64M
July 18, 2025	18.58	18.54	18.54	18.93	18.27	1.32M
July 17, 2025	18.11	18.58	18.58	18.66	18.02	1.81M
July 16, 2025	17.92	18.2	18.2	18.41	17.78	2.09M
July 15, 2025	17.99	17.81	17.81	18.05	17.7	1.35M
July 14, 2025	17.52	17.92	17.92	17.95	17.43	1.11M
July 11, 2025	17.59	17.49	17.49	17.67	17.41	771,817
July 10, 2025	17.67	17.52	17.52	17.72	17.48	751,596
July 09, 2025	17.82	17.61	17.61	17.9	17.55	696,007
July 08, 2025	17.77	17.74	17.74	17.83	17.61	737,011
July 07, 2025	17.48	17.69	17.69	17.87	17.36	636,228
July 04, 2025	17.94	17.48	17.48	17.94	17.39	740,772
July 03, 2025	17.83	17.78	17.78	17.9	17.59	709,581
July 02, 2025	17.68	17.75	17.75	17.77	17.46	912,029
July 01, 2025	17.66	17.7	17.7	17.82	17.56	1.01M
June 30, 2025	17.38	17.57	17.57	17.63	17.28	850,168
June 27, 2025	17.22	17.3	17.3	17.41	17.11	822,722
June 26, 2025	17.48	17.14	17.14	17.51	17.12	1.12M
June 25, 2025	17.78	17.85	17.4	17.93	17.51	1.24M
June 24, 2025	17.6	17.7	17.25	17.7	17.29	1.12M
June 23, 2025	17.06	17.18	17.18	17.3	16.74	986,199
June 20, 2025	17.14	17.06	17.06	17.4	16.95	691,342
June 19, 2025	17.61	17.14	17.14	17.63	17.09	676,464
June 18, 2025	17.36	17.53	17.53	17.65	17.34	773,198
June 17, 2025	17.49	17.48	17.48	17.5	17.28	789,539
June 16, 2025	17	17.43	17.43	17.45	16.88	730,739

Suzhou Mingzhi Technology Co., Ltd. (688355.SS) SHH