Skip to main content
Mubang High-Tech Co.,Ltd. (SHA:603398)
China flag China · Delayed Price · Currency is CNY
9.40
-0.03 (-0.32%)
Mar 10, 2026, 11:29 AM CST

Mubang High-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.429.509.199.439.43-1.46%6,544,500
Mar 6, 20269.529.619.419.579.570.74%4,468,712
Mar 5, 20269.419.599.419.509.500.96%5,682,780
Mar 4, 20269.099.559.039.419.411.18%5,489,120
Mar 3, 20269.789.799.299.309.30-4.91%10,507,000
Mar 2, 202610.0810.089.659.789.781.87%15,754,720
Feb 27, 20269.789.879.539.609.60-0.83%8,980,100
Feb 26, 20269.399.829.359.689.683.09%8,677,800
Feb 25, 20269.149.509.149.399.392.62%6,368,732
Feb 24, 20269.109.389.039.159.15-1.29%7,309,280
Feb 13, 20269.029.359.029.279.272.77%8,612,480
Feb 12, 20269.129.228.999.029.02-0.22%8,609,580
Feb 11, 20269.159.308.899.049.04-1.95%8,775,908
Feb 10, 20269.629.729.229.229.22-5.05%14,894,140
Feb 9, 20269.879.919.669.719.71-0.41%7,160,860
Feb 6, 20269.659.829.529.759.750.62%7,535,000
Feb 5, 20269.309.899.309.699.692.22%11,115,550
Feb 4, 20269.409.609.209.489.480.21%7,423,594
Feb 3, 20269.769.869.369.469.46-2.47%12,803,680
Feb 2, 20269.7610.209.689.709.70-3.87%11,131,400
Jan 30, 20269.8910.229.6610.0910.092.23%13,592,300
Jan 29, 20269.6710.039.669.879.873.35%12,606,680
Jan 28, 20269.849.959.499.559.55-4.40%14,668,400
Jan 27, 20269.6510.229.459.999.991.42%22,699,780
Jan 26, 20269.859.859.619.859.855.01%18,045,068
Jan 23, 20269.609.709.099.389.38-1.88%14,636,240
Jan 22, 20269.389.889.389.569.56-0.10%12,329,020
Jan 21, 20269.169.589.129.579.574.59%12,250,900
Jan 20, 20269.359.409.009.159.15-0.65%9,548,800
Jan 19, 20268.979.328.969.219.211.32%10,008,600
Jan 16, 20269.109.369.069.099.091.56%14,447,400
Jan 15, 20268.808.958.588.958.955.05%14,825,600
Jan 14, 20268.188.708.188.528.520.95%14,150,980
Jan 13, 20268.608.798.448.448.44-4.95%16,492,500
Jan 12, 20268.949.188.868.888.88-4.72%16,545,990
Jan 9, 20269.559.709.199.329.32-1.27%17,502,080
Jan 8, 20269.019.458.969.449.444.66%17,014,380
Jan 7, 20269.099.458.809.029.02-0.44%21,662,900
Jan 6, 20268.769.098.699.069.064.38%15,680,460
Jan 5, 20268.278.688.038.688.684.96%14,534,080
Dec 31, 20258.388.458.118.278.27-2.36%13,947,210
Dec 30, 20258.428.658.308.478.471.68%12,750,900
Dec 29, 20258.408.658.188.338.33-1.19%15,943,280
Dec 26, 20258.308.488.038.438.434.07%18,718,720
Dec 25, 20257.998.107.858.108.105.06%12,982,940
Dec 24, 20257.687.847.517.717.71-0.64%14,144,280
Dec 23, 20257.748.197.637.767.76-0.77%19,640,780
Dec 22, 20257.407.997.407.827.820.39%21,070,210
Dec 19, 20257.417.797.417.797.794.99%12,296,220
Dec 18, 20257.177.657.177.427.420.95%16,379,400
Dec 17, 20257.207.587.017.357.35-0.41%22,539,420
Dec 16, 20257.677.777.387.387.38-5.02%17,423,300
Dec 15, 20257.778.087.777.777.77-5.01%17,570,220
Dec 12, 20258.508.618.188.188.18-4.99%18,148,580
Dec 11, 20258.558.798.448.618.61-1.37%12,186,500
Dec 10, 20259.079.198.728.738.73-4.59%16,937,880
Dec 9, 20258.839.278.779.159.153.27%17,398,870
Dec 8, 20258.769.138.758.868.86-0.45%18,830,470
Dec 5, 20258.508.908.188.908.904.95%26,529,770
Dec 4, 20258.468.698.408.488.481.44%22,259,900
Dec 3, 20258.558.788.258.368.36-3.69%30,688,150
Dec 2, 20259.059.278.658.688.68-3.98%26,282,500
Dec 1, 20259.409.479.049.049.04-4.84%22,924,400
Nov 28, 20259.369.909.179.509.50-1.55%28,295,580
Nov 27, 20259.659.969.659.659.65-5.02%36,536,090
Nov 26, 202510.1910.7310.0810.1610.16-0.59%38,283,360
Nov 25, 20259.4410.449.4410.2210.222.82%35,617,470
Nov 24, 202510.7810.789.949.949.94-4.97%12,359,000
Nov 21, 202510.4610.4610.2610.4610.465.02%14,768,280
Nov 20, 20259.759.969.109.969.964.95%42,637,790
Nov 19, 20259.499.499.189.499.494.98%44,878,440
Nov 18, 20259.049.049.049.049.044.99%3,149,640
Nov 17, 20258.618.618.618.618.615.00%1,981,000
Nov 14, 20258.168.378.018.208.202.63%15,549,950
Nov 13, 20258.058.247.967.997.99-4.65%24,779,660
Nov 12, 20258.708.708.388.388.38-4.99%25,572,580
Nov 11, 20258.608.828.368.828.825.00%24,068,540
Nov 10, 20258.498.678.338.408.401.69%32,007,160
Nov 7, 20257.958.267.798.268.264.96%21,194,820
Nov 6, 20258.118.347.837.877.87-3.20%16,327,240
Nov 5, 20257.608.267.588.138.133.17%21,152,360
Nov 4, 20258.208.457.777.887.88-2.72%29,435,770
Nov 3, 20257.778.107.738.108.105.06%22,570,760
Oct 31, 20257.617.727.487.717.714.90%31,899,190
Oct 30, 20257.357.357.337.357.355.00%14,034,620
Oct 29, 20257.267.436.977.007.00-3.98%23,369,210
Oct 28, 20257.477.807.277.297.29-4.71%27,971,400
Oct 27, 20257.837.957.647.657.65-4.85%28,942,540
Oct 24, 20258.038.358.008.048.04-1.83%23,925,880
Oct 23, 20258.358.607.808.198.19-36,935,140
Oct 22, 20257.828.197.828.198.195.00%11,908,620
Oct 21, 20257.857.957.617.807.80-0.38%14,093,260
Oct 20, 20257.407.937.407.837.832.49%19,293,130
Oct 17, 20257.457.647.347.647.644.95%27,554,520
Oct 16, 20257.407.667.287.287.28-4.96%31,497,510
Oct 15, 20258.048.207.667.667.66-4.96%26,770,280
Oct 14, 20258.228.438.068.068.06-4.95%42,915,460
Oct 13, 20257.688.487.688.488.484.95%47,885,720
Oct 10, 20258.088.088.088.088.08-4.94%2,861,100
Oct 9, 20258.568.768.508.508.50-5.03%14,740,360