MGI Tech Co., Ltd. (SHA:688114)
China
· Delayed Price · Currency is CNY 60.70
+0.82 (1.37%)
At close: Dec 5, 2025
MGI Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 67.04 | 70.30 | 67.04 | 69.17 | 69.17 | 3.22% | 4,047,815 |
| Sep 29, 2025 | 67.07 | 67.84 | 65.80 | 67.01 | 67.01 | -0.13% | 2,613,027 |
| Sep 26, 2025 | 67.71 | 69.18 | 67.06 | 67.10 | 67.10 | -1.22% | 2,748,630 |
| Sep 25, 2025 | 67.15 | 68.68 | 66.73 | 67.93 | 67.93 | 1.16% | 2,969,255 |
| Sep 24, 2025 | 65.97 | 67.25 | 65.21 | 67.15 | 67.15 | 1.88% | 2,913,797 |
| Sep 23, 2025 | 67.06 | 68.16 | 64.70 | 65.91 | 65.91 | -2.01% | 3,662,430 |
| Sep 22, 2025 | 66.90 | 67.82 | 66.24 | 67.26 | 67.26 | 0.33% | 2,869,303 |
| Sep 19, 2025 | 68.86 | 71.40 | 67.00 | 67.04 | 67.04 | -1.74% | 5,830,098 |
| Sep 18, 2025 | 68.90 | 70.40 | 67.47 | 68.23 | 68.23 | -1.33% | 4,597,106 |
| Sep 17, 2025 | 70.40 | 70.50 | 68.85 | 69.15 | 69.15 | -1.78% | 2,923,963 |
| Sep 16, 2025 | 70.31 | 70.93 | 68.78 | 70.40 | 70.40 | 0.27% | 3,333,167 |
| Sep 15, 2025 | 71.60 | 71.80 | 69.42 | 70.21 | 70.21 | -1.67% | 4,447,576 |
| Sep 12, 2025 | 70.51 | 74.21 | 70.41 | 71.40 | 71.40 | 1.71% | 7,227,636 |
| Sep 11, 2025 | 68.00 | 70.37 | 67.36 | 70.20 | 70.20 | 2.32% | 3,996,329 |
| Sep 10, 2025 | 69.60 | 69.90 | 68.50 | 68.61 | 68.61 | -1.28% | 2,750,352 |
| Sep 9, 2025 | 71.63 | 71.71 | 68.88 | 69.50 | 69.50 | -3.08% | 4,441,569 |
| Sep 8, 2025 | 66.50 | 74.15 | 66.50 | 71.71 | 71.71 | 7.27% | 9,460,139 |
| Sep 5, 2025 | 65.88 | 67.09 | 65.42 | 66.85 | 66.85 | 1.60% | 3,195,182 |
| Sep 4, 2025 | 67.52 | 68.83 | 64.84 | 65.80 | 65.80 | -2.79% | 3,911,509 |
| Sep 3, 2025 | 69.80 | 69.92 | 67.38 | 67.69 | 67.69 | -2.41% | 3,700,828 |
| Sep 2, 2025 | 70.50 | 70.98 | 68.00 | 69.36 | 69.36 | -1.62% | 5,123,219 |
| Sep 1, 2025 | 71.64 | 72.70 | 69.50 | 70.50 | 70.50 | -1.56% | 4,937,282 |
| Aug 29, 2025 | 72.21 | 72.47 | 70.00 | 71.62 | 71.62 | -0.24% | 4,711,542 |
| Aug 28, 2025 | 72.00 | 73.24 | 69.40 | 71.79 | 71.79 | -0.98% | 6,412,576 |
| Aug 27, 2025 | 75.45 | 77.23 | 72.50 | 72.50 | 72.50 | -2.09% | 6,997,082 |
| Aug 26, 2025 | 74.58 | 76.38 | 73.52 | 74.05 | 74.05 | -0.34% | 5,416,070 |
| Aug 25, 2025 | 74.00 | 76.50 | 72.27 | 74.30 | 74.30 | -0.44% | 8,489,801 |
| Aug 22, 2025 | 69.70 | 76.28 | 69.52 | 74.63 | 74.63 | 6.61% | 8,314,554 |
| Aug 21, 2025 | 69.90 | 71.53 | 69.47 | 70.00 | 70.00 | 0.11% | 3,874,440 |
| Aug 20, 2025 | 69.60 | 70.23 | 68.00 | 69.92 | 69.92 | 0.46% | 4,481,889 |
| Aug 19, 2025 | 71.13 | 71.99 | 69.52 | 69.60 | 69.60 | -2.15% | 4,347,547 |
| Aug 18, 2025 | 71.10 | 71.36 | 69.76 | 71.13 | 71.13 | 0.04% | 4,762,264 |
| Aug 15, 2025 | 67.81 | 71.50 | 67.60 | 71.10 | 71.10 | 4.85% | 6,075,330 |
| Aug 14, 2025 | 70.68 | 71.68 | 67.81 | 67.81 | 67.81 | -3.43% | 4,375,336 |
| Aug 13, 2025 | 71.50 | 71.50 | 69.97 | 70.22 | 70.22 | -0.93% | 3,900,294 |
| Aug 12, 2025 | 71.94 | 72.83 | 70.80 | 70.88 | 70.88 | -1.91% | 3,847,555 |
| Aug 11, 2025 | 69.64 | 72.40 | 68.88 | 72.26 | 72.26 | 4.29% | 5,310,507 |
| Aug 8, 2025 | 71.30 | 71.88 | 68.69 | 69.29 | 69.29 | -2.33% | 5,226,631 |
| Aug 7, 2025 | 68.01 | 73.80 | 67.98 | 70.94 | 70.94 | 4.09% | 7,310,436 |
| Aug 6, 2025 | 67.62 | 68.63 | 67.02 | 68.15 | 68.15 | 0.58% | 3,478,701 |
| Aug 5, 2025 | 68.51 | 69.35 | 67.19 | 67.76 | 67.76 | -1.15% | 3,102,287 |
| Aug 4, 2025 | 68.38 | 68.90 | 65.90 | 68.55 | 68.55 | -0.65% | 5,060,588 |
| Aug 1, 2025 | 68.49 | 70.22 | 67.12 | 69.00 | 69.00 | 0.61% | 5,672,017 |
| Jul 31, 2025 | 67.47 | 69.67 | 67.18 | 68.58 | 68.58 | 1.30% | 5,292,134 |
| Jul 30, 2025 | 70.10 | 70.89 | 66.99 | 67.70 | 67.70 | -3.40% | 5,085,089 |
| Jul 29, 2025 | 68.21 | 70.55 | 67.29 | 70.08 | 70.08 | 3.27% | 5,196,779 |
| Jul 28, 2025 | 68.77 | 70.46 | 67.49 | 67.86 | 67.86 | -1.65% | 4,487,151 |
| Jul 25, 2025 | 67.28 | 69.95 | 66.50 | 69.00 | 69.00 | 3.39% | 6,651,003 |
| Jul 24, 2025 | 64.97 | 67.33 | 64.85 | 66.74 | 66.74 | 2.27% | 5,043,116 |
| Jul 23, 2025 | 65.18 | 66.88 | 64.75 | 65.26 | 65.26 | -0.17% | 4,077,203 |
| Jul 22, 2025 | 65.39 | 67.50 | 64.82 | 65.37 | 65.37 | - | 4,834,547 |
| Jul 21, 2025 | 65.11 | 65.50 | 64.04 | 65.37 | 65.37 | -0.12% | 4,258,422 |
| Jul 18, 2025 | 66.90 | 66.90 | 64.11 | 65.45 | 65.45 | -1.59% | 4,993,185 |
| Jul 17, 2025 | 64.70 | 67.35 | 63.68 | 66.51 | 66.51 | 2.35% | 5,854,951 |
| Jul 16, 2025 | 64.00 | 65.30 | 63.54 | 64.98 | 64.98 | 1.34% | 4,055,534 |
| Jul 15, 2025 | 62.75 | 64.70 | 61.51 | 64.12 | 64.12 | 2.18% | 4,619,786 |
| Jul 14, 2025 | 63.75 | 63.98 | 62.13 | 62.75 | 62.75 | -0.85% | 2,411,515 |
| Jul 11, 2025 | 62.74 | 63.91 | 61.62 | 63.29 | 63.29 | 0.89% | 2,906,530 |