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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	29.13	29.48	29.48	31.88	29.01	26.18M
August 06, 2025	25.8	31.22	31.22	31.22	25.6	27.58M
August 05, 2025	27.02	26.02	26.02	27.99	25.8	13.9M
August 04, 2025	27.16	27.38	27.38	28	26.33	12.36M
August 01, 2025	26.07	26.8	26.8	26.8	25.4	11.75M
July 31, 2025	27.33	26.58	26.58	28.4	25.95	18.96M
July 30, 2025	25	27.6	27.6	29.12	24.5	21.93M
July 29, 2025	23.21	24.95	24.95	25.28	23	14.17M
July 28, 2025	23	23.42	23.42	23.96	22.44	13.42M
July 25, 2025	22	22.53	22.53	23.16	21.93	10.89M
July 24, 2025	22.95	21.92	21.92	22.95	21.9	12.76M
July 23, 2025	21.08	22.51	22.51	22.98	21.01	18.93M
July 22, 2025	20.56	21.03	21.03	21.58	20.28	11.63M
July 21, 2025	20.62	20.82	20.82	20.85	19.8	11.24M
July 18, 2025	21.14	20.72	20.72	21.5	20.36	13.62M
July 17, 2025	20.44	20.86	20.86	21.37	20.34	16.16M
July 16, 2025	19.5	20.3	20.3	22.29	19.29	30.39M
July 15, 2025	17.84	18.78	18.78	18.99	17.44	9.7M
July 14, 2025	17.7	17.82	17.82	17.95	17.59	2.63M
July 11, 2025	17.65	17.67	17.67	17.76	17.46	2.92M
July 10, 2025	17.87	17.63	17.63	17.95	17.6	3.45M
July 09, 2025	17.85	17.78	17.78	18.28	17.73	5.35M
July 08, 2025	17.2	17.79	17.79	17.83	17.17	4.91M
July 07, 2025	17.1	17.09	17.09	17.24	17	1.97M

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