Micro-Tech (Nanjing) Co.,Ltd (SHA:688029)
China
· Delayed Price · Currency is CNY 84.00
+0.12 (0.14%)
Apr 29, 2026, 11:29 AM CST
SHA:688029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.78 | 82.19 | 76.60 | 81.02 | - | 6.93% | 2,776,025 |
| Apr 27, 2026 | 75.00 | 76.79 | 74.03 | 75.77 | 75.77 | 2.06% | 1,439,671 |
| Apr 24, 2026 | 74.50 | 75.19 | 74.12 | 74.24 | 74.24 | -0.62% | 861,474 |
| Apr 23, 2026 | 74.36 | 75.50 | 73.70 | 74.70 | 74.70 | 0.47% | 1,054,583 |
| Apr 22, 2026 | 71.70 | 74.81 | 71.70 | 74.35 | 74.35 | 2.54% | 1,092,683 |
| Apr 21, 2026 | 72.28 | 74.03 | 72.17 | 72.51 | 72.51 | -1.01% | 1,166,474 |
| Apr 20, 2026 | 73.47 | 73.96 | 72.43 | 73.25 | 73.25 | -0.39% | 1,213,634 |
| Apr 17, 2026 | 75.09 | 75.28 | 73.19 | 73.54 | 73.54 | -2.67% | 1,283,760 |
| Apr 16, 2026 | 75.41 | 75.77 | 74.52 | 75.56 | 75.56 | 0.48% | 785,205 |
| Apr 15, 2026 | 75.55 | 75.80 | 74.30 | 75.20 | 75.20 | - | 888,199 |
| Apr 14, 2026 | 75.35 | 75.80 | 73.20 | 75.20 | 75.20 | -0.01% | 2,291,339 |
| Apr 13, 2026 | 79.50 | 79.99 | 75.01 | 75.21 | 75.21 | -6.00% | 2,611,564 |
| Apr 10, 2026 | 76.35 | 80.28 | 76.35 | 80.01 | 80.01 | 4.51% | 2,467,741 |
| Apr 9, 2026 | 76.29 | 77.30 | 75.51 | 76.56 | 76.56 | 0.34% | 1,543,630 |
| Apr 8, 2026 | 75.59 | 76.35 | 74.91 | 76.30 | 76.30 | 2.33% | 1,781,884 |
| Apr 7, 2026 | 74.28 | 75.67 | 73.00 | 74.56 | 74.56 | 0.55% | 1,343,731 |
| Apr 3, 2026 | 74.90 | 75.26 | 73.80 | 74.15 | 74.15 | -1.41% | 1,574,723 |
| Apr 2, 2026 | 74.60 | 76.38 | 73.68 | 75.21 | 75.21 | 0.70% | 1,929,271 |
| Apr 1, 2026 | 73.48 | 75.06 | 72.50 | 74.69 | 74.69 | 3.49% | 2,572,710 |
| Mar 31, 2026 | 72.04 | 73.76 | 71.71 | 72.17 | 72.17 | 0.50% | 1,271,865 |
| Mar 30, 2026 | 71.99 | 72.88 | 71.11 | 71.81 | 71.81 | -1.06% | 1,311,578 |
| Mar 27, 2026 | 69.46 | 73.09 | 69.46 | 72.58 | 72.58 | 3.42% | 1,568,153 |
| Mar 26, 2026 | 72.01 | 72.49 | 70.10 | 70.18 | 70.18 | -2.60% | 1,071,321 |
| Mar 25, 2026 | 71.20 | 73.20 | 71.02 | 72.05 | 72.05 | 1.45% | 1,126,701 |
| Mar 24, 2026 | 68.16 | 71.27 | 68.16 | 71.02 | 71.02 | 5.21% | 2,066,528 |
| Mar 23, 2026 | 71.51 | 71.55 | 66.86 | 67.50 | 67.50 | -5.71% | 2,117,840 |
| Mar 20, 2026 | 72.00 | 72.98 | 71.50 | 71.59 | 71.59 | -0.47% | 1,082,983 |
| Mar 19, 2026 | 73.00 | 73.67 | 71.70 | 71.93 | 71.93 | -2.68% | 1,253,208 |
| Mar 18, 2026 | 73.50 | 74.28 | 73.01 | 73.91 | 73.91 | 0.82% | 768,223 |
| Mar 17, 2026 | 75.00 | 75.25 | 73.31 | 73.31 | 73.31 | -0.77% | 1,053,547 |
| Mar 16, 2026 | 73.48 | 74.88 | 73.30 | 73.88 | 73.88 | -0.22% | 1,026,222 |
| Mar 13, 2026 | 75.07 | 75.50 | 73.83 | 74.04 | 74.04 | -1.37% | 1,084,541 |
| Mar 12, 2026 | 76.00 | 76.00 | 74.60 | 75.07 | 75.07 | -1.22% | 866,094 |
| Mar 11, 2026 | 76.00 | 76.66 | 75.25 | 76.00 | 76.00 | -0.08% | 1,023,632 |
| Mar 10, 2026 | 76.34 | 76.34 | 75.00 | 76.06 | 76.06 | 0.08% | 1,362,923 |
| Mar 9, 2026 | 73.80 | 76.16 | 72.58 | 76.00 | 76.00 | 1.33% | 2,220,347 |
| 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 |