Skip to main content
Montage Technology Co., Ltd. (SHA:688008)
China flag China · Delayed Price · Currency is CNY
119.23
-0.47 (-0.39%)
At close: Dec 5, 2025

Montage Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025119.50120.22117.70119.23119.23-0.39%18,551,170
Dec 4, 2025117.55120.33116.85119.70119.701.35%16,556,450
Dec 3, 2025118.72120.28117.90118.10118.10-0.05%15,807,810
Dec 2, 2025120.06120.26117.54118.16118.16-1.90%16,743,600
Dec 1, 2025120.00121.10116.97120.45120.451.65%24,695,270
Nov 28, 2025117.58119.22116.86118.50118.500.94%18,261,822
Nov 27, 2025118.20122.22117.02117.40117.400.25%30,073,082
Nov 26, 2025115.08119.24114.45117.11117.110.71%22,175,520
Nov 25, 2025116.60118.77115.72116.29116.292.10%26,293,760
Nov 24, 2025115.67115.95112.00113.90113.90-19,742,530
Nov 21, 2025114.88117.00113.70113.90113.90-3.49%23,934,540
Nov 20, 2025122.36122.80117.88118.02118.02-1.16%17,885,200
Nov 19, 2025120.10122.07118.68119.40119.40-1.24%17,231,730
Nov 18, 2025120.80122.88119.78120.90120.90-0.25%22,624,770
Nov 17, 2025121.28123.80120.07121.20121.200.02%20,181,940
Nov 14, 2025124.00124.24121.17121.17121.17-5.19%29,483,820
Nov 13, 2025124.00130.27123.80127.80127.802.50%30,793,230
Nov 12, 2025125.20127.50122.70124.68124.68-1.93%27,774,740
Nov 11, 2025129.29131.00126.80127.14127.14-0.52%24,086,300
Nov 10, 2025132.01132.82125.00127.80127.80-1.75%31,798,800
Nov 7, 2025130.00132.88129.08130.08130.08-1.69%25,636,160
Nov 6, 2025130.58133.41128.96132.31132.312.64%38,545,540
Nov 5, 2025125.20129.58125.16128.91128.91-0.89%28,966,250
Nov 4, 2025134.80134.88128.88130.07130.07-2.30%32,812,510
Nov 3, 2025134.00135.26128.03133.13133.13-2.33%47,736,470
Oct 31, 2025148.01149.00136.30136.30136.30-10.33%70,786,080
Oct 30, 2025155.00158.88151.21152.00152.00-0.85%43,691,160
Oct 29, 2025149.00155.50149.00153.30153.302.64%32,729,920
Oct 28, 2025147.50152.09146.99149.36149.36-1.09%34,833,870
Oct 27, 2025153.00153.46146.11151.01151.013.40%54,398,470
Oct 24, 2025139.39146.19139.30146.05146.057.06%49,097,770
Oct 23, 2025135.88137.20132.33136.42136.420.04%22,303,870
Oct 22, 2025137.50137.87134.70136.36136.36-1.90%25,101,970
Oct 21, 2025136.30140.44135.30139.00138.802.85%35,121,870
Oct 20, 2025141.98142.99133.66135.15134.96-2.07%45,838,660
Oct 17, 2025143.15145.45137.81138.00137.80-4.56%38,201,910
Oct 16, 2025143.50151.00143.20144.60144.390.03%40,264,860
Oct 15, 2025143.11145.00136.38144.55144.34-1.67%45,865,170
Oct 14, 2025151.24155.90143.77147.00146.79-0.71%51,426,900
Oct 13, 2025141.00152.55141.00148.05147.84-1.34%48,688,080
Oct 10, 2025154.00159.00148.55150.06149.84-4.47%53,632,200
Oct 9, 2025162.00169.90155.78157.08156.851.47%75,901,410
Sep 30, 2025145.80157.97142.50154.80154.587.76%59,384,620
Sep 29, 2025134.66143.88133.00143.65143.447.93%50,769,720
Sep 26, 2025135.60139.45133.01133.10132.91-2.56%37,983,320
Sep 25, 2025133.15137.20132.10136.60136.400.54%44,479,830
Sep 24, 2025125.00139.99124.00135.86135.667.56%78,176,970
Sep 23, 2025124.05127.77120.57126.31126.130.81%58,699,790
Sep 22, 2025120.18126.44120.11125.29125.113.90%55,863,870
Sep 19, 2025122.17131.54119.66120.59120.421.33%75,327,640
Sep 18, 2025119.52124.55116.57119.01118.84-0.08%62,531,460
Sep 17, 2025119.76120.39115.50119.11118.94-1.14%43,351,260
Sep 16, 2025118.00124.55117.09120.48120.312.83%54,284,330
Sep 15, 2025120.30121.03116.20117.16116.99-0.88%42,287,460
Sep 12, 2025117.40122.89116.02118.20118.030.68%66,354,630
Sep 11, 2025110.00119.27108.00117.40117.232.89%78,777,540
Sep 10, 2025109.00117.54108.02114.10113.945.70%58,552,090
Sep 9, 2025110.50112.50107.71107.95107.79-1.26%40,204,580
Sep 8, 2025110.00112.59108.04109.33109.170.85%45,988,310
Sep 5, 2025104.15108.76102.48108.41108.255.41%50,248,470
Sep 4, 2025112.75112.98101.10102.85102.70-8.57%67,162,780
Sep 3, 2025114.36115.82110.98112.49112.33-2.52%49,835,490
Sep 2, 2025124.55127.18114.01115.40115.23-7.10%70,348,240
Sep 1, 2025128.00129.98119.80124.22124.041.07%64,423,610
Aug 29, 2025115.15124.68111.00122.90122.724.60%70,332,020
Aug 28, 2025109.00117.71109.00117.50117.338.60%80,976,040
Aug 27, 2025103.20115.87102.86108.20108.044.44%78,187,590
Aug 26, 2025101.00106.25100.30103.60103.451.59%47,991,540
Aug 25, 2025102.87106.5999.61101.98101.832.90%74,715,230
Aug 22, 202591.9499.1991.1899.1198.978.70%71,805,310
Aug 21, 202592.8894.9490.8191.1891.05-1.81%36,857,010
Aug 20, 202590.4792.8788.3392.8692.733.64%41,755,770
Aug 19, 202592.3393.0789.5089.6089.47-2.32%35,089,720
Aug 18, 202593.0293.6091.5091.7391.60-1.37%40,979,940
Aug 15, 202589.9693.2889.9593.0092.874.56%37,618,980
Aug 14, 202590.1591.6088.8088.9488.81-1.34%34,968,100
Aug 13, 202590.7491.1089.6090.1590.02-0.01%26,583,670
Aug 12, 202590.7792.0689.8190.1690.03-0.74%25,288,060
Aug 11, 202591.3692.3090.1790.8390.70-0.58%18,847,570
Aug 8, 202592.9593.0291.2291.3691.23-1.72%21,612,910
Aug 7, 202591.4093.8691.4092.9692.832.22%40,165,830
Aug 6, 202585.1791.5584.7190.9490.816.79%47,669,490
Aug 5, 202584.2985.8583.5585.1685.041.19%18,038,600
Aug 4, 202582.0084.5081.9384.1684.042.40%24,579,650
Aug 1, 202585.1085.8581.6682.1982.07-3.33%29,183,320
Jul 31, 202587.0088.8784.5185.0284.90-2.51%31,014,420
Jul 30, 202587.1088.6686.0187.2187.080.24%27,312,330
Jul 29, 202585.5588.1085.5187.0086.871.20%31,346,280
Jul 28, 202584.5086.1883.6985.9785.851.62%31,172,940
Jul 25, 202583.6185.1082.6584.6084.481.10%26,368,340
Jul 24, 202583.4083.8382.6983.6883.560.19%24,429,000
Jul 23, 202583.3284.6482.9783.5283.400.24%20,550,760
Jul 22, 202583.9284.2083.0783.3283.20-0.70%18,390,130
Jul 21, 202585.3085.4083.3083.9183.79-2.04%23,227,660
Jul 18, 202585.9586.7085.0185.6685.54-0.71%15,847,140
Jul 17, 202584.8586.5084.3586.2786.151.54%19,843,220
Jul 16, 202585.7587.9784.6884.9684.84-0.40%31,353,250
Jul 15, 202582.7486.3682.5185.3085.183.13%34,711,460
Jul 14, 202583.1083.8882.1682.7182.59-0.39%17,793,810
Jul 11, 202580.8583.2880.5083.0382.912.73%23,035,910