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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.97	24.77	24.77	25.22	24.5	5.91M
November 06, 2025	24.9	25.35	25.35	26.07	24.9	9.42M
November 05, 2025	23.44	25.27	25.27	25.95	23.31	12.34M
November 04, 2025	24.55	23.71	23.71	24.67	23.45	6.99M
November 03, 2025	25	24.6	24.6	25	23.91	6.72M
October 31, 2025	25.2	25	25	26.19	24.97	7.68M
October 30, 2025	25.71	25.27	25.27	26.07	24.87	8.01M
October 29, 2025	26.14	25.64	25.64	26.2	25.42	8.1M
October 28, 2025	26.21	26.16	26.16	26.8	25.88	6.27M
October 27, 2025	25.9	26.56	26.56	26.97	25.43	10.22M
October 24, 2025	24.94	25.79	25.79	25.86	24.82	7.29M
October 23, 2025	25.22	24.66	24.66	25.22	23.99	7.66M
October 22, 2025	25.93	25.29	25.29	26.05	25	8.02M
October 21, 2025	25.45	25.81	25.81	26.25	25.3	7.1M
October 20, 2025	26	25.28	25.28	26.49	25.1	9.95M
October 17, 2025	28.5	25.71	25.71	29.44	25.61	19.05M
October 16, 2025	29	28.81	28.81	30.6	28.41	21.22M
October 15, 2025	28.02	28.4	28.4	29.3	27.91	14.81M
October 14, 2025	28.55	28.48	28.48	31.5	27.96	30.05M
October 13, 2025	25	28.13	28.13	28.39	24.6	15.08M
October 10, 2025	28.2	25.85	25.85	28.53	25.81	15.66M
October 09, 2025	27.2	28	28	28.58	26.86	15.48M
September 30, 2025	25.99	26.46	26.46	26.98	25.99	5.98M
September 29, 2025	26.01	25.89	25.89	26.39	25.51	7.71M
September 26, 2025	26.58	26.2	26.2	27.45	26.18	6.82M
September 25, 2025	26.9	27.14	27.14	28.5	26.81	10.43M
September 24, 2025	26.76	26.92	26.92	27.4	26.48	6.83M
September 23, 2025	27.18	26.76	26.76	27.42	25.88	9.44M
September 22, 2025	27.51	27.37	27.37	27.82	26.96	8.52M
September 19, 2025	27.33	27.62	27.62	28.49	27.3	10.47M
September 18, 2025	28.77	27.3	27.3	29.2	27	16.57M
September 17, 2025	28.67	28.85	28.85	29.36	28.23	9.36M
September 16, 2025	28.68	28.89	28.89	30.3	28.47	13.93M
September 15, 2025	28.98	28.27	28.27	29.27	27.98	8.37M
September 12, 2025	28.23	28.36	28.36	29.49	28.09	11.35M
September 11, 2025	28	28.85	28.85	29.96	27.9	15.7M
September 10, 2025	27.68	28.33	28.33	28.37	27.67	8.16M
September 09, 2025	29	28.27	28.27	29.3	27.77	19.3M
September 08, 2025	26.42	27.89	27.89	28.2	25.71	14.61M
September 05, 2025	25.17	26.51	26.51	26.86	24.41	15.95M
September 04, 2025	25.59	24.93	24.93	26.29	24.34	10.15M
September 03, 2025	26.39	25.72	25.72	26.54	25.54	7.2M
September 02, 2025	27.15	25.86	25.86	27.46	25.68	13.24M
September 01, 2025	27.54	27.47	27.47	28.09	26.6	11.18M
August 29, 2025	27.45	27.5	27.5	27.78	26.76	11.94M
August 28, 2025	27.53	27.95	27.95	28.57	26.78	11.23M
August 27, 2025	27.66	27.55	27.55	29	27.52	12.6M
August 26, 2025	29.12	27.68	27.68	29.29	27.42	13.31M
August 25, 2025	28.51	28.83	28.83	29.95	28.41	12.89M
August 22, 2025	28.07	28.51	28.51	28.97	27.9	11.05M
August 21, 2025	30	28.11	28.11	30.3	27.92	14.03M
August 20, 2025	28.3	28.69	28.69	29	27.86	9.7M
August 19, 2025	29.08	28.39	28.39	30.83	28.33	18.71M
August 18, 2025	28.8	29.54	29.54	29.8	28.23	17M
August 15, 2025	27.58	28.8	28.8	29.18	27.2	15.09M
August 14, 2025	28.3	27.18	27.18	28.51	27.05	16.31M
August 13, 2025	28.95	28.69	28.69	30.36	28.46	13.18M
August 12, 2025	28.94	28.9	28.9	29.65	28.27	11.45M
August 11, 2025	29.83	29.24	29.24	29.83	28.25	14.28M
August 08, 2025	29.47	29.78	29.78	29.88	28.4	13.18M

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