Micro-Tech (Nanjing) Co.,Ltd (SHA:688029)
China
· Delayed Price · Currency is CNY 76.00
+1.00 (1.33%)
Mar 9, 2026, 3:00 PM CST
SHA:688029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.56 | 75.18 | 73.53 | 75.00 | 75.00 | 1.96% | 1,449,856 |
| Mar 5, 2026 | 72.99 | 75.03 | 72.60 | 73.56 | 73.56 | 2.27% | 2,428,908 |
| Mar 4, 2026 | 71.80 | 73.46 | 71.50 | 71.93 | 71.93 | -0.51% | 1,785,470 |
| Mar 3, 2026 | 75.86 | 76.43 | 71.89 | 72.30 | 72.30 | -5.19% | 5,073,598 |
| Mar 2, 2026 | 80.00 | 80.00 | 75.34 | 76.26 | 76.26 | -7.60% | 4,890,810 |
| Feb 27, 2026 | 82.02 | 84.13 | 82.02 | 82.53 | 82.53 | -0.17% | 1,270,363 |
| Feb 26, 2026 | 82.37 | 82.98 | 81.62 | 82.67 | 82.67 | 0.67% | 1,668,472 |
| Feb 25, 2026 | 79.72 | 82.80 | 79.37 | 82.12 | 82.12 | 3.02% | 1,728,507 |
| Feb 24, 2026 | 80.27 | 80.27 | 78.37 | 79.71 | 79.71 | 0.56% | 1,153,390 |
| Feb 13, 2026 | 81.00 | 81.55 | 79.20 | 79.27 | 79.27 | -2.14% | 1,980,750 |
| Feb 12, 2026 | 82.34 | 83.45 | 80.88 | 81.00 | 81.00 | -2.37% | 1,537,422 |
| Feb 11, 2026 | 82.57 | 83.96 | 82.10 | 82.97 | 82.97 | 0.72% | 1,106,593 |
| Feb 10, 2026 | 81.45 | 83.28 | 81.21 | 82.38 | 82.38 | 0.65% | 1,382,361 |
| Feb 9, 2026 | 81.85 | 82.50 | 81.12 | 81.85 | 81.85 | 0.99% | 877,391 |
| Feb 6, 2026 | 81.04 | 82.30 | 80.00 | 81.05 | 81.05 | 0.06% | 1,304,073 |
| Feb 5, 2026 | 80.50 | 81.85 | 80.34 | 81.00 | 81.00 | 0.35% | 1,265,837 |
| Feb 4, 2026 | 79.86 | 81.23 | 79.03 | 80.72 | 80.72 | 1.08% | 1,653,497 |
| Feb 3, 2026 | 78.30 | 80.19 | 78.01 | 79.86 | 79.86 | 2.62% | 1,664,768 |
| Feb 2, 2026 | 79.00 | 80.12 | 77.50 | 77.82 | 77.82 | -2.33% | 2,141,196 |
| Jan 30, 2026 | 80.23 | 80.78 | 78.95 | 79.68 | 79.68 | -0.18% | 1,921,949 |
| Jan 29, 2026 | 79.87 | 81.43 | 78.94 | 79.82 | 79.82 | -0.10% | 1,731,559 |
| Jan 28, 2026 | 80.61 | 81.31 | 79.46 | 79.90 | 79.90 | -1.22% | 2,024,155 |
| Jan 27, 2026 | 81.25 | 81.88 | 79.00 | 80.89 | 80.89 | -0.44% | 2,202,721 |
| Jan 26, 2026 | 85.70 | 86.11 | 79.66 | 81.25 | 81.25 | -4.96% | 4,464,267 |
| Jan 23, 2026 | 84.62 | 85.85 | 84.61 | 85.49 | 85.49 | 1.05% | 2,222,187 |
| Jan 22, 2026 | 87.08 | 87.40 | 84.32 | 84.60 | 84.60 | -2.56% | 2,096,029 |
| Jan 21, 2026 | 87.00 | 88.60 | 86.45 | 86.82 | 86.82 | -0.46% | 1,385,293 |
| Jan 20, 2026 | 87.18 | 88.15 | 85.11 | 87.22 | 87.22 | 0.54% | 1,940,341 |
| Jan 19, 2026 | 86.98 | 88.94 | 86.55 | 86.75 | 86.75 | -0.54% | 1,481,193 |
| Jan 16, 2026 | 86.57 | 88.28 | 86.57 | 87.22 | 87.22 | 0.76% | 1,776,839 |
| Jan 15, 2026 | 85.51 | 86.85 | 85.51 | 86.56 | 86.56 | 0.41% | 1,476,552 |
| Jan 14, 2026 | 88.14 | 89.93 | 84.93 | 86.21 | 86.21 | -2.68% | 3,448,676 |
| Jan 13, 2026 | 87.50 | 89.65 | 87.15 | 88.58 | 88.58 | 1.82% | 3,232,389 |
| Jan 12, 2026 | 87.77 | 88.58 | 85.50 | 87.00 | 87.00 | -0.17% | 1,988,504 |
| Jan 9, 2026 | 86.93 | 87.75 | 85.80 | 87.15 | 87.15 | 0.31% | 2,161,185 |
| Jan 8, 2026 | 86.20 | 87.87 | 84.94 | 86.88 | 86.88 | 0.73% | 2,076,844 |
| Jan 7, 2026 | 86.39 | 87.52 | 85.06 | 86.25 | 86.25 | 0.29% | 1,926,160 |
| Jan 6, 2026 | 86.49 | 86.88 | 84.68 | 86.00 | 86.00 | 0.12% | 1,679,707 |
| Jan 5, 2026 | 81.58 | 85.92 | 81.58 | 85.90 | 85.90 | 5.32% | 2,365,737 |
| Dec 31, 2025 | 81.90 | 82.99 | 81.50 | 81.56 | 81.56 | -0.90% | 802,144 |
| Dec 30, 2025 | 82.20 | 83.38 | 81.00 | 82.30 | 82.30 | -0.44% | 949,433 |
| Dec 29, 2025 | 83.05 | 83.78 | 82.40 | 82.66 | 82.66 | -0.89% | 1,231,498 |
| Dec 26, 2025 | 83.96 | 84.09 | 82.62 | 83.40 | 83.40 | -0.24% | 980,858 |
| Dec 25, 2025 | 84.26 | 84.48 | 82.75 | 83.60 | 83.60 | -0.77% | 1,242,045 |
| Dec 24, 2025 | 83.02 | 84.87 | 82.31 | 84.25 | 84.25 | 1.49% | 1,601,151 |
| Dec 23, 2025 | 83.46 | 84.08 | 82.59 | 83.01 | 83.01 | -0.71% | 1,392,640 |
| Dec 22, 2025 | 81.56 | 84.16 | 81.07 | 83.60 | 83.60 | 2.48% | 2,141,290 |
| Dec 19, 2025 | 81.50 | 82.22 | 80.64 | 81.58 | 81.58 | 0.59% | 1,369,120 |
| Dec 18, 2025 | 81.69 | 81.99 | 80.95 | 81.10 | 81.10 | -0.92% | 1,115,372 |
| Dec 17, 2025 | 77.38 | 82.58 | 77.00 | 81.85 | 81.85 | 5.78% | 2,697,987 |
| Dec 16, 2025 | 77.26 | 79.31 | 77.26 | 77.38 | 77.38 | 0.35% | 1,839,796 |
| Dec 15, 2025 | 77.88 | 79.50 | 77.07 | 77.11 | 77.11 | -1.12% | 1,838,845 |
| Dec 12, 2025 | 75.83 | 78.11 | 75.52 | 77.98 | 77.98 | 2.61% | 2,475,687 |
| Dec 11, 2025 | 77.68 | 79.38 | 75.71 | 76.00 | 76.00 | -3.33% | 2,238,523 |
| Dec 10, 2025 | 79.42 | 79.42 | 77.22 | 78.62 | 78.62 | 0.13% | 1,051,952 |
| Dec 9, 2025 | 79.50 | 79.83 | 78.15 | 78.52 | 78.52 | -1.67% | 1,558,950 |
| Dec 8, 2025 | 79.56 | 80.60 | 78.88 | 79.85 | 79.85 | 0.34% | 1,367,183 |
| Dec 5, 2025 | 78.36 | 79.60 | 77.62 | 79.58 | 79.58 | 1.26% | 1,539,810 |
| Dec 4, 2025 | 77.66 | 79.27 | 77.50 | 78.59 | 78.59 | 1.08% | 1,336,466 |
| Dec 3, 2025 | 78.36 | 78.69 | 77.40 | 77.75 | 77.75 | -0.27% | 866,320 |
| Dec 2, 2025 | 79.35 | 79.75 | 77.80 | 77.96 | 77.96 | -2.11% | 1,021,233 |
| Dec 1, 2025 | 79.28 | 80.01 | 78.17 | 79.64 | 79.64 | 0.63% | 1,721,935 |
| Nov 28, 2025 | 77.46 | 79.39 | 77.33 | 79.14 | 79.14 | 1.81% | 1,488,678 |
| Nov 27, 2025 | 77.80 | 78.77 | 77.29 | 77.73 | 77.73 | 0.37% | 1,053,275 |
| Nov 26, 2025 | 77.88 | 79.38 | 77.30 | 77.44 | 77.44 | -0.49% | 1,969,582 |
| Nov 25, 2025 | 77.02 | 78.77 | 76.98 | 77.82 | 77.82 | 1.35% | 1,509,869 |
| Nov 24, 2025 | 76.85 | 77.70 | 76.33 | 76.78 | 76.78 | 0.23% | 1,773,037 |
| Nov 21, 2025 | 78.80 | 79.40 | 76.08 | 76.60 | 76.60 | -3.01% | 2,063,191 |
| Nov 20, 2025 | 79.70 | 80.34 | 78.68 | 78.98 | 78.98 | -0.45% | 791,776 |
| Nov 19, 2025 | 79.88 | 80.69 | 79.24 | 79.34 | 79.34 | -0.80% | 933,623 |
| Nov 18, 2025 | 82.07 | 82.17 | 79.17 | 79.98 | 79.98 | -2.52% | 1,696,782 |
| Nov 17, 2025 | 83.66 | 83.66 | 81.61 | 82.05 | 82.05 | -2.15% | 1,149,663 |
| Nov 14, 2025 | 84.76 | 86.18 | 83.77 | 83.85 | 83.85 | -1.93% | 1,105,258 |
| Nov 13, 2025 | 85.52 | 86.25 | 84.12 | 85.50 | 85.50 | -0.47% | 1,720,308 |
| Nov 12, 2025 | 86.17 | 87.07 | 85.21 | 85.90 | 85.90 | -0.31% | 1,927,406 |
| Nov 11, 2025 | 83.48 | 86.50 | 82.18 | 86.17 | 86.17 | 3.89% | 3,172,921 |
| Nov 10, 2025 | 81.44 | 82.99 | 80.89 | 82.94 | 82.94 | 1.98% | 1,575,780 |
| Nov 7, 2025 | 82.45 | 83.70 | 80.88 | 81.33 | 81.33 | -1.36% | 1,785,204 |
| Nov 6, 2025 | 81.77 | 82.95 | 81.30 | 82.45 | 82.45 | 0.83% | 1,561,847 |
| Nov 5, 2025 | 81.40 | 82.30 | 80.75 | 81.77 | 81.77 | 0.13% | 1,309,624 |
| Nov 4, 2025 | 83.45 | 83.45 | 80.92 | 81.66 | 81.66 | -2.34% | 1,859,662 |
| Nov 3, 2025 | 83.50 | 85.16 | 82.09 | 83.62 | 83.62 | 0.89% | 2,285,500 |
| Oct 31, 2025 | 81.01 | 83.75 | 80.15 | 82.88 | 82.88 | 2.64% | 2,896,816 |
| Oct 30, 2025 | 82.50 | 83.30 | 80.60 | 80.75 | 80.75 | -2.71% | 2,729,838 |
| Oct 29, 2025 | 81.58 | 83.15 | 80.61 | 83.00 | 83.00 | 1.82% | 2,460,350 |
| Oct 28, 2025 | 84.90 | 84.90 | 81.02 | 81.52 | 81.52 | -6.30% | 5,609,008 |
| Oct 27, 2025 | 88.60 | 90.65 | 86.31 | 87.00 | 87.00 | -1.51% | 2,878,301 |
| Oct 24, 2025 | 87.37 | 89.09 | 86.86 | 88.33 | 88.33 | 1.81% | 1,090,535 |
| Oct 23, 2025 | 87.00 | 87.20 | 85.51 | 86.76 | 86.76 | 0.02% | 808,000 |
| Oct 22, 2025 | 87.44 | 88.22 | 86.58 | 86.74 | 86.74 | -0.81% | 918,272 |
| Oct 21, 2025 | 87.30 | 88.26 | 86.96 | 87.45 | 87.45 | 0.52% | 1,445,989 |
| Oct 20, 2025 | 87.50 | 88.35 | 86.74 | 87.00 | 87.00 | 0.92% | 995,258 |
| Oct 17, 2025 | 90.86 | 91.30 | 85.87 | 86.21 | 86.21 | -5.01% | 2,743,423 |
| Oct 16, 2025 | 91.37 | 92.68 | 90.21 | 90.76 | 90.76 | -0.85% | 1,316,264 |
| Oct 15, 2025 | 90.50 | 91.70 | 89.01 | 91.54 | 91.54 | 0.98% | 1,404,321 |
| Oct 14, 2025 | 92.01 | 93.20 | 90.16 | 90.65 | 90.65 | -0.55% | 2,893,313 |
| Oct 13, 2025 | 90.00 | 94.97 | 90.00 | 91.15 | 91.15 | -6.78% | 4,275,132 |
| Oct 10, 2025 | 97.53 | 98.20 | 95.40 | 97.78 | 97.78 | -0.44% | 3,479,842 |
| Oct 9, 2025 | 100.30 | 100.94 | 97.50 | 98.21 | 98.21 | -2.13% | 3,138,854 |
| Sep 30, 2025 | 93.33 | 100.99 | 93.07 | 100.35 | 100.35 | 7.52% | 4,214,801 |