Macmic Science&Technology Co.,Ltd. - 688711.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.6	32.83	32.83	33.79	32.58	8.87M
February 12, 2026	31.45	33.02	33.02	33.38	30.78	14.89M
February 11, 2026	30.7	30.77	30.77	31.03	30.52	4.19M
February 10, 2026	30.8	30.85	30.85	31.12	30.65	4.37M
February 09, 2026	30.65	30.82	30.82	31.18	30.24	5.32M
February 06, 2026	29.8	29.93	29.93	30.6	29.41	5.19M
February 05, 2026	30	30.02	30.02	30.43	29.15	8.01M
February 04, 2026	31.31	30.53	30.53	31.31	30.04	6.4M
February 03, 2026	30.5	31.28	31.28	31.6	30.16	6.75M
February 02, 2026	31.23	30.07	30.07	32.1	30.07	8.12M
January 30, 2026	30.5	30.77	30.77	31	29.45	10.12M
January 29, 2026	32.69	30.75	30.75	33.17	30.75	12.2M
January 28, 2026	33.5	33.05	33.05	34.62	32.81	9.49M
January 27, 2026	32.36	33.63	33.63	34.19	30.9	14.15M
January 26, 2026	34.7	32.72	32.72	35.93	32.38	15.76M
January 23, 2026	32.71	34.96	34.96	35.86	32.71	15.67M
January 22, 2026	33.85	32.9	32.9	33.99	32.65	8.86M
January 21, 2026	31.93	33.55	33.55	33.73	31.81	11.78M
January 20, 2026	32.57	32.24	32.24	33.14	31.7	8.61M
January 19, 2026	33.45	32.79	32.79	33.96	32.01	12.46M
January 16, 2026	31.79	32.75	32.75	33.38	31.33	14.3M
January 15, 2026	31.36	31.17	31.17	31.86	30.51	9.47M
January 14, 2026	31.62	31.39	31.39	32.79	31.02	12.7M
January 13, 2026	33.95	31.5	31.5	34	31.41	15.71M
January 12, 2026	33.68	34.38	34.38	35.23	33.35	15.75M
January 09, 2026	31.8	33.85	33.85	35.3	31.5	17.56M
January 08, 2026	32.37	32.17	32.17	32.5	31.7	12.53M
January 07, 2026	31.3	32.93	32.93	33.48	31	18.04M
January 06, 2026	31.68	31.54	31.54	32.31	31.2	13.51M
January 05, 2026	31.45	31.6	31.6	32.43	31.33	15.69M
December 31, 2025	32.41	31.73	31.73	32.92	31.5	18.63M
December 30, 2025	30.12	33.12	33.12	33.54	29.6	33.76M
December 29, 2025	28.5	31.08	31.08	32	28.22	27.53M
December 26, 2025	29.57	28.54	28.54	29.58	28.22	20.49M
December 25, 2025	28	29.98	29.98	30.55	27.98	23.14M
December 24, 2025	27.12	28.25	28.25	28.8	27.09	18.69M
December 23, 2025	27	27.12	27.12	27.47	26.76	12.5M
December 22, 2025	27.49	27.24	27.24	28.49	27.19	25.94M
December 19, 2025	26.5	27.49	27.49	29.38	26.5	36.48M
December 18, 2025	24.4	24.48	24.48	25	24.31	5.65M
December 17, 2025	24	24.7	24.7	24.76	23.63	8.11M
December 16, 2025	25.6	24.06	24.06	25.6	23.78	10.62M
December 15, 2025	25.6	25.73	25.73	26.46	25.46	9.86M
December 12, 2025	24.52	25.89	25.89	26.47	24.52	13.57M
December 11, 2025	25.89	24.85	24.85	26.13	24.74	11.69M
December 10, 2025	26.01	26.1	26.1	26.4	25.53	11.3M
December 09, 2025	27.4	26.31	26.31	27.42	26.21	17.6M
December 08, 2025	27.2	27.41	27.41	27.86	26.88	20.47M
December 05, 2025	28.12	27.96	27.96	28.4	26.5	22.5M
December 04, 2025	27.99	28	28	29.48	27.21	35.38M
December 03, 2025	27	25.56	25.56	27.32	24.92	25.61M
December 02, 2025	22.72	26.32	26.32	26.58	22.35	33.55M
December 01, 2025	22.91	22.72	22.72	23.05	22.4	5.04M
November 28, 2025	22.25	22.91	22.91	22.94	22.25	4.21M
November 27, 2025	22.35	22.45	22.45	23.06	22.3	3.9M
November 26, 2025	22.49	22.23	22.23	22.94	22.11	5.38M
November 25, 2025	22.55	22.5	22.5	23.26	22.41	5.9M
November 24, 2025	21.86	22.35	22.35	22.51	21.68	5.25M
November 21, 2025	23.1	21.78	21.78	23.3	21.68	11.36M
November 20, 2025	22.88	23.59	23.59	24.1	22.66	12.57M

Macmic Science&Technology Co.,Ltd. (688711.SS) SHH