MGI Tech Co., Ltd. (SHA:688114)
China
· Delayed Price · Currency is CNY 56.36
+0.75 (1.35%)
Mar 6, 2026, 4:00 PM EST
MGI Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.50 | 55.78 | 54.16 | 55.30 | 55.30 | -1.88% | 3,633,271 |
| Mar 6, 2026 | 55.11 | 56.90 | 55.11 | 56.36 | 56.36 | 1.35% | 3,430,754 |
| Mar 5, 2026 | 56.85 | 56.88 | 54.84 | 55.61 | 55.61 | 0.09% | 3,459,054 |
| Mar 4, 2026 | 57.46 | 57.82 | 54.36 | 55.56 | 55.56 | -4.17% | 5,264,722 |
| Mar 3, 2026 | 62.26 | 62.70 | 57.57 | 57.98 | 57.98 | -6.77% | 5,660,812 |
| Mar 2, 2026 | 62.80 | 63.52 | 61.10 | 62.19 | 62.19 | -2.37% | 3,770,836 |
| Feb 27, 2026 | 64.51 | 64.58 | 63.53 | 63.70 | 63.70 | -0.93% | 2,325,071 |
| Feb 26, 2026 | 64.95 | 65.50 | 63.88 | 64.30 | 64.30 | -1.82% | 3,665,932 |
| Feb 25, 2026 | 65.36 | 65.98 | 64.86 | 65.49 | 65.49 | 0.11% | 2,636,296 |
| Feb 24, 2026 | 66.60 | 67.13 | 65.10 | 65.42 | 65.42 | 0.17% | 3,407,239 |
| Feb 13, 2026 | 65.98 | 66.87 | 65.26 | 65.31 | 65.31 | -1.28% | 2,717,146 |
| Feb 12, 2026 | 67.04 | 67.44 | 66.11 | 66.16 | 66.16 | -1.36% | 2,459,508 |
| Feb 11, 2026 | 67.83 | 68.10 | 67.01 | 67.07 | 67.07 | -0.86% | 1,618,635 |
| Feb 10, 2026 | 68.68 | 68.68 | 67.63 | 67.65 | 67.65 | -1.54% | 2,617,401 |
| Feb 9, 2026 | 68.01 | 69.16 | 67.21 | 68.71 | 68.71 | 1.79% | 3,590,216 |
| Feb 6, 2026 | 66.48 | 68.18 | 65.29 | 67.50 | 67.50 | 1.20% | 4,203,939 |
| Feb 5, 2026 | 66.56 | 68.03 | 65.80 | 66.70 | 66.70 | -0.76% | 3,117,291 |
| Feb 4, 2026 | 66.09 | 67.24 | 64.86 | 67.21 | 67.21 | 1.30% | 3,795,215 |
| Feb 3, 2026 | 66.70 | 67.85 | 65.52 | 66.35 | 66.35 | 1.25% | 3,797,157 |
| Feb 2, 2026 | 66.50 | 69.85 | 65.51 | 65.53 | 65.53 | 0.61% | 6,488,580 |
| Jan 30, 2026 | 67.39 | 67.55 | 64.62 | 65.13 | 65.13 | -3.37% | 5,284,511 |
| Jan 29, 2026 | 65.63 | 70.27 | 65.22 | 67.40 | 67.40 | 2.12% | 6,435,642 |
| Jan 28, 2026 | 66.70 | 67.79 | 65.46 | 66.00 | 66.00 | -1.68% | 3,911,418 |
| Jan 27, 2026 | 67.63 | 68.38 | 65.50 | 67.13 | 67.13 | -1.40% | 4,294,613 |
| Jan 26, 2026 | 69.03 | 70.10 | 67.17 | 68.08 | 68.08 | -3.64% | 6,420,324 |
| Jan 23, 2026 | 67.30 | 71.45 | 66.60 | 70.65 | 70.65 | 5.73% | 7,383,498 |
| Jan 22, 2026 | 65.56 | 67.94 | 65.45 | 66.82 | 66.82 | 1.94% | 5,452,649 |
| Jan 21, 2026 | 64.58 | 66.41 | 64.18 | 65.55 | 65.55 | 1.22% | 5,496,895 |
| Jan 20, 2026 | 66.00 | 66.82 | 64.30 | 64.76 | 64.76 | -1.85% | 4,913,250 |
| Jan 19, 2026 | 67.26 | 67.88 | 65.90 | 65.98 | 65.98 | -1.89% | 5,811,947 |
| Jan 16, 2026 | 71.60 | 72.56 | 67.15 | 67.25 | 67.25 | -6.61% | 9,379,805 |
| Jan 15, 2026 | 74.52 | 75.30 | 71.17 | 72.01 | 72.01 | -4.29% | 7,828,454 |
| Jan 14, 2026 | 77.00 | 80.60 | 74.04 | 75.24 | 75.24 | -3.02% | 12,756,750 |
| Jan 13, 2026 | 80.00 | 82.88 | 77.21 | 77.58 | 77.58 | -1.52% | 11,300,030 |
| Jan 12, 2026 | 77.06 | 79.80 | 76.02 | 78.78 | 78.78 | 5.04% | 9,817,606 |
| Jan 9, 2026 | 68.05 | 75.30 | 67.99 | 75.00 | 75.00 | 10.21% | 11,268,010 |
| Jan 8, 2026 | 67.58 | 69.68 | 67.40 | 68.05 | 68.05 | 0.07% | 4,347,239 |
| Jan 7, 2026 | 68.44 | 69.22 | 67.01 | 68.00 | 68.00 | -0.42% | 4,916,915 |
| Jan 6, 2026 | 64.76 | 68.80 | 64.53 | 68.29 | 68.29 | 6.95% | 7,854,202 |
| Jan 5, 2026 | 60.75 | 63.88 | 60.00 | 63.85 | 63.85 | 5.09% | 5,035,402 |
| Dec 31, 2025 | 61.00 | 61.20 | 60.51 | 60.76 | 60.76 | 0.07% | 1,593,565 |
| Dec 30, 2025 | 60.80 | 61.34 | 60.58 | 60.72 | 60.72 | -0.54% | 2,009,786 |
| Dec 29, 2025 | 62.02 | 62.34 | 60.85 | 61.05 | 61.05 | -1.82% | 3,284,985 |
| Dec 26, 2025 | 62.11 | 62.88 | 61.89 | 62.18 | 62.18 | -0.69% | 2,185,868 |
| Dec 25, 2025 | 62.60 | 62.93 | 62.06 | 62.61 | 62.61 | -0.08% | 1,797,990 |
| Dec 24, 2025 | 62.86 | 63.62 | 62.50 | 62.66 | 62.66 | -0.46% | 1,812,767 |
| Dec 23, 2025 | 63.79 | 63.79 | 62.91 | 62.95 | 62.95 | -1.18% | 1,714,829 |
| Dec 22, 2025 | 65.55 | 65.88 | 63.68 | 63.70 | 63.70 | -2.39% | 2,264,024 |
| Dec 19, 2025 | 65.44 | 66.08 | 65.00 | 65.26 | 65.26 | -0.26% | 2,366,953 |
| Dec 18, 2025 | 64.40 | 66.86 | 63.83 | 65.43 | 65.43 | 1.68% | 3,231,859 |
| Dec 17, 2025 | 63.30 | 64.98 | 62.90 | 64.35 | 64.35 | 2.13% | 2,373,047 |
| Dec 16, 2025 | 63.39 | 64.49 | 62.71 | 63.01 | 63.01 | -0.80% | 2,196,413 |
| Dec 15, 2025 | 64.18 | 65.78 | 63.51 | 63.52 | 63.52 | -1.52% | 3,913,377 |
| Dec 12, 2025 | 59.77 | 64.98 | 59.44 | 64.50 | 64.50 | 7.68% | 8,640,376 |
| Dec 11, 2025 | 60.76 | 60.86 | 58.78 | 59.90 | 59.90 | -1.27% | 3,611,830 |
| Dec 10, 2025 | 60.39 | 60.75 | 59.36 | 60.67 | 60.67 | 0.83% | 2,072,352 |
| Dec 9, 2025 | 61.56 | 61.93 | 60.03 | 60.17 | 60.17 | -2.05% | 2,057,090 |
| Dec 8, 2025 | 61.30 | 61.57 | 60.99 | 61.43 | 61.43 | 1.20% | 1,859,947 |
| Dec 5, 2025 | 60.00 | 60.90 | 59.44 | 60.70 | 60.70 | 1.37% | 2,177,423 |
| Dec 4, 2025 | 61.89 | 63.20 | 59.88 | 59.88 | 59.88 | -3.25% | 3,138,229 |
| Dec 3, 2025 | 61.00 | 62.47 | 60.36 | 61.89 | 61.89 | 0.50% | 2,932,789 |
| Dec 2, 2025 | 63.13 | 63.27 | 60.80 | 61.58 | 61.58 | -2.41% | 2,249,400 |
| Dec 1, 2025 | 63.50 | 64.36 | 62.62 | 63.10 | 63.10 | -1.08% | 2,196,980 |
| Nov 28, 2025 | 63.22 | 64.50 | 62.91 | 63.79 | 63.79 | 1.37% | 1,888,359 |
| Nov 27, 2025 | 62.01 | 63.39 | 62.01 | 62.93 | 62.93 | 0.72% | 1,619,728 |
| Nov 26, 2025 | 63.09 | 64.30 | 62.10 | 62.48 | 62.48 | -0.13% | 2,677,622 |
| Nov 25, 2025 | 62.34 | 64.31 | 61.85 | 62.56 | 62.56 | 0.92% | 2,445,599 |
| Nov 24, 2025 | 61.20 | 62.48 | 60.34 | 61.99 | 61.99 | 1.81% | 2,184,680 |
| Nov 21, 2025 | 61.34 | 61.80 | 59.11 | 60.89 | 60.89 | -0.25% | 3,272,047 |
| Nov 20, 2025 | 61.85 | 62.24 | 60.38 | 61.04 | 61.04 | -1.21% | 2,374,646 |
| Nov 19, 2025 | 62.65 | 63.00 | 61.72 | 61.79 | 61.79 | -1.70% | 1,482,819 |
| Nov 18, 2025 | 63.00 | 63.42 | 62.12 | 62.86 | 62.86 | 0.02% | 1,717,553 |
| Nov 17, 2025 | 63.28 | 63.65 | 61.77 | 62.85 | 62.85 | -1.33% | 2,580,923 |
| Nov 14, 2025 | 63.50 | 64.73 | 63.13 | 63.70 | 63.70 | 0.16% | 2,231,578 |
| Nov 13, 2025 | 63.26 | 64.37 | 63.26 | 63.60 | 63.60 | -0.31% | 1,871,239 |
| Nov 12, 2025 | 63.85 | 64.73 | 63.00 | 63.80 | 63.80 | 0.74% | 2,850,688 |
| Nov 11, 2025 | 63.93 | 63.93 | 62.97 | 63.33 | 63.33 | -0.57% | 2,048,172 |
| Nov 10, 2025 | 63.28 | 63.98 | 62.73 | 63.69 | 63.69 | 0.22% | 2,780,950 |
| Nov 7, 2025 | 65.47 | 65.73 | 63.47 | 63.55 | 63.55 | -3.61% | 4,601,953 |
| Nov 6, 2025 | 66.80 | 67.43 | 65.72 | 65.93 | 65.93 | -2.59% | 3,382,369 |
| Nov 5, 2025 | 67.90 | 70.44 | 67.50 | 67.68 | 67.68 | -0.92% | 3,127,352 |
| Nov 4, 2025 | 68.78 | 68.78 | 67.60 | 68.31 | 68.31 | -0.68% | 2,777,160 |
| Nov 3, 2025 | 67.33 | 70.90 | 67.33 | 68.78 | 68.78 | 4.32% | 7,253,511 |
| Oct 31, 2025 | 65.57 | 66.75 | 65.10 | 65.93 | 65.93 | 1.45% | 3,218,738 |
| Oct 30, 2025 | 65.00 | 66.13 | 64.50 | 64.99 | 64.99 | -0.20% | 2,698,396 |
| Oct 29, 2025 | 65.88 | 65.93 | 63.50 | 65.12 | 65.12 | -0.67% | 4,042,641 |
| Oct 28, 2025 | 66.93 | 67.40 | 65.30 | 65.56 | 65.56 | -2.05% | 3,587,168 |
| Oct 27, 2025 | 66.79 | 67.90 | 66.23 | 66.93 | 66.93 | 0.36% | 3,022,848 |
| Oct 24, 2025 | 68.21 | 68.47 | 66.65 | 66.69 | 66.69 | -1.71% | 3,103,313 |
| Oct 23, 2025 | 68.58 | 68.90 | 66.88 | 67.85 | 67.85 | -1.37% | 2,217,459 |
| Oct 22, 2025 | 69.20 | 69.21 | 67.90 | 68.79 | 68.79 | -0.75% | 2,288,370 |
| Oct 21, 2025 | 66.53 | 69.68 | 66.33 | 69.31 | 69.31 | 4.27% | 4,485,338 |
| Oct 20, 2025 | 66.88 | 67.30 | 65.83 | 66.47 | 66.47 | -0.45% | 2,818,419 |
| Oct 17, 2025 | 67.77 | 68.37 | 66.73 | 66.77 | 66.77 | -1.23% | 2,951,995 |
| Oct 16, 2025 | 68.67 | 69.44 | 67.44 | 67.60 | 67.60 | -1.41% | 3,299,129 |
| Oct 15, 2025 | 70.59 | 70.59 | 68.00 | 68.57 | 68.57 | -2.93% | 5,238,584 |
| Oct 14, 2025 | 71.37 | 72.82 | 70.48 | 70.64 | 70.64 | -2.36% | 5,832,669 |
| Oct 13, 2025 | 71.25 | 75.08 | 71.00 | 72.35 | 72.35 | 4.99% | 8,925,784 |
| Oct 10, 2025 | 71.06 | 71.06 | 68.76 | 68.91 | 68.91 | -3.37% | 3,480,579 |
| Oct 9, 2025 | 68.71 | 71.40 | 68.51 | 71.31 | 71.31 | 3.09% | 3,892,964 |