MGI Tech Co., Ltd. (SHA:688114)
China
· Delayed Price · Currency is CNY 52.45
-0.33 (-0.63%)
At close: Apr 29, 2026
MGI Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.75 | 54.37 | 52.65 | 52.78 | 52.78 | -1.51% | 5,982,502 |
| Apr 27, 2026 | 48.30 | 54.46 | 47.79 | 53.59 | 53.59 | 10.95% | 9,532,489 |
| Apr 24, 2026 | 47.96 | 48.71 | 47.23 | 48.30 | 48.30 | -0.62% | 4,619,320 |
| Apr 23, 2026 | 48.06 | 48.82 | 47.18 | 48.60 | 48.60 | 0.39% | 4,426,490 |
| Apr 22, 2026 | 47.67 | 48.87 | 47.36 | 48.41 | 48.41 | 1.55% | 2,990,069 |
| Apr 21, 2026 | 48.60 | 48.86 | 47.23 | 47.67 | 47.67 | -1.83% | 3,376,298 |
| Apr 20, 2026 | 48.70 | 49.68 | 47.00 | 48.56 | 48.56 | -2.02% | 5,390,091 |
| Apr 17, 2026 | 50.90 | 51.19 | 49.56 | 49.56 | 49.56 | -3.39% | 4,189,080 |
| Apr 16, 2026 | 51.07 | 51.50 | 50.68 | 51.30 | 51.30 | 0.43% | 1,936,286 |
| Apr 15, 2026 | 51.70 | 52.68 | 50.91 | 51.08 | 51.08 | 0.12% | 2,793,123 |
| Apr 14, 2026 | 51.00 | 51.47 | 50.27 | 51.02 | 51.02 | 1.07% | 2,172,171 |
| Apr 13, 2026 | 50.77 | 51.02 | 50.31 | 50.48 | 50.48 | -1.12% | 2,017,358 |
| Apr 10, 2026 | 49.82 | 51.98 | 49.82 | 51.05 | 51.05 | 2.80% | 3,054,981 |
| Apr 9, 2026 | 51.38 | 51.49 | 49.65 | 49.66 | 49.66 | -4.00% | 2,591,394 |
| Apr 8, 2026 | 48.84 | 51.74 | 48.53 | 51.73 | 51.73 | 8.11% | 4,195,518 |
| Apr 7, 2026 | 48.24 | 48.77 | 47.47 | 47.85 | 47.85 | -0.81% | 1,933,100 |
| Apr 3, 2026 | 49.71 | 49.87 | 48.20 | 48.24 | 48.24 | -3.33% | 2,082,968 |
| Apr 2, 2026 | 50.30 | 50.64 | 49.54 | 49.90 | 49.90 | -1.21% | 2,727,095 |
| Apr 1, 2026 | 50.11 | 50.71 | 49.13 | 50.51 | 50.51 | 2.70% | 2,733,024 |
| Mar 31, 2026 | 49.29 | 50.56 | 49.18 | 49.18 | 49.18 | -0.95% | 2,290,058 |
| Mar 30, 2026 | 48.98 | 50.50 | 48.90 | 49.65 | 49.65 | -0.86% | 2,610,815 |
| Mar 27, 2026 | 49.05 | 50.45 | 48.50 | 50.08 | 50.08 | 1.34% | 2,702,056 |
| Mar 26, 2026 | 50.16 | 50.49 | 49.02 | 49.42 | 49.42 | -1.63% | 1,848,950 |
| Mar 25, 2026 | 50.51 | 51.38 | 50.02 | 50.24 | 50.24 | -0.73% | 2,388,033 |
| Mar 24, 2026 | 49.04 | 50.82 | 49.04 | 50.61 | 50.61 | 3.29% | 3,055,735 |
| Mar 23, 2026 | 51.00 | 51.57 | 48.99 | 49.00 | 49.00 | -4.98% | 4,000,904 |
| Mar 20, 2026 | 52.55 | 53.54 | 51.57 | 51.57 | 51.57 | -1.86% | 2,394,797 |
| Mar 19, 2026 | 53.20 | 53.20 | 52.24 | 52.55 | 52.55 | -1.78% | 2,470,967 |
| Mar 18, 2026 | 54.09 | 54.50 | 53.40 | 53.50 | 53.50 | -0.76% | 2,478,689 |
| Mar 17, 2026 | 55.30 | 55.49 | 53.90 | 53.91 | 53.91 | -1.91% | 2,360,728 |
| Mar 16, 2026 | 54.76 | 55.58 | 53.40 | 54.96 | 54.96 | 2.18% | 3,055,037 |
| Mar 13, 2026 | 54.60 | 54.86 | 53.40 | 53.79 | 53.79 | -1.95% | 2,695,485 |
| Mar 12, 2026 | 55.60 | 55.60 | 54.57 | 54.86 | 54.86 | -1.31% | 2,057,439 |
| Mar 11, 2026 | 56.40 | 56.40 | 55.55 | 55.59 | 55.59 | -0.93% | 2,052,443 |
| Mar 10, 2026 | 55.80 | 56.51 | 55.22 | 56.11 | 56.11 | 1.46% | 2,462,203 |
| 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 |