Skip to main content
Mubang High-Tech Co.,Ltd. (SHA:603398)
China flag China · Delayed Price · Currency is CNY
11.86
+0.10 (0.85%)
Apr 29, 2026, 3:00 PM CST

Mubang High-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.9512.1211.7511.8611.860.85%9,902,540
Apr 28, 202611.0611.7611.0111.7611.765.00%10,545,783
Apr 27, 202611.7611.8711.2011.2011.20-4.36%9,381,700
Apr 24, 202611.5012.0211.5011.7111.71-1.60%7,705,492
Apr 23, 202611.9812.1911.7711.9011.900.34%8,835,477
Apr 22, 202611.3211.9011.0511.8611.864.49%9,141,700
Apr 21, 202611.0011.5510.9311.3511.35-1.30%11,462,080
Apr 20, 202612.1012.3011.5011.5011.50-5.04%14,177,025
Apr 17, 202612.5612.5811.9412.1112.11-3.66%12,234,912
Apr 16, 202612.9012.9012.5212.5712.57-2.56%7,849,647
Apr 15, 202612.7813.1712.6612.9012.901.18%6,744,548
Apr 14, 202612.7713.0112.6412.7512.75-1.62%7,709,483
Apr 13, 202612.4512.9612.3112.9612.964.94%9,294,694
Apr 10, 202612.6913.0012.1612.3512.35-2.06%13,586,180
Apr 9, 202612.0612.6611.8712.6112.614.56%7,796,496
Apr 8, 202611.9512.1711.9412.0612.062.12%5,046,768
Apr 7, 202611.2811.9011.2811.8111.811.46%7,094,208
Apr 3, 202611.1411.6511.1411.6411.644.49%7,750,828
Apr 2, 202611.0411.3510.9811.1411.14-1.94%6,411,600
Apr 1, 202611.5111.6011.2211.3611.36-1.30%7,698,400
Mar 31, 202611.6511.9211.4111.5111.51-1.03%6,457,460
Mar 30, 202611.2211.7511.0511.6311.633.65%6,975,880
Mar 27, 202610.8611.2710.8211.2211.222.09%6,271,968
Mar 26, 202611.4611.4910.9710.9910.99-3.68%10,072,880
Mar 25, 202611.6911.7211.1311.4111.41-13,444,779
Mar 24, 202611.0311.4110.8811.4111.414.97%13,882,932
Mar 23, 202611.2311.8010.7510.8710.87-3.55%24,577,320
Mar 20, 202610.7311.2710.5211.2711.275.03%14,847,310
Mar 19, 202610.1610.8110.0510.7310.734.17%16,857,530
Mar 18, 202610.4710.7210.2610.3010.300.88%28,288,670
Mar 17, 20269.8510.219.7810.2110.215.04%10,068,810
Mar 16, 20269.769.899.429.729.72-0.72%10,181,940
Mar 13, 20269.589.859.569.799.790.93%7,608,414
Mar 12, 20269.739.839.639.709.70-0.31%5,781,500
Mar 11, 20269.409.909.399.739.732.64%10,267,200
Mar 10, 20269.419.499.349.489.480.53%5,243,620
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