Skip to main content
Suzhou Mingzhi Technology Co., Ltd. (SHA:688355)
China flag China · Delayed Price · Currency is CNY
23.46
+0.18 (0.77%)
Apr 30, 2026, 11:30 AM CST

Suzhou Mingzhi Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.2223.4922.6123.2823.281.31%2,201,773
Apr 28, 202622.5823.5822.2922.9822.981.77%2,952,428
Apr 27, 202621.8923.2721.8122.5822.58-2.71%4,357,871
Apr 24, 202623.5023.5722.8623.2123.21-1.44%2,153,832
Apr 23, 202624.6524.6523.3223.5523.55-4.23%3,026,582
Apr 22, 202624.2825.1524.0324.5924.590.78%3,387,905
Apr 21, 202624.1124.4223.4424.4024.401.16%2,794,022
Apr 20, 202623.3224.1822.9524.1224.123.30%3,494,943
Apr 17, 202623.4323.7022.8823.3523.350.04%2,735,683
Apr 16, 202622.4423.5022.3023.3423.343.96%3,208,180
Apr 15, 202622.6023.0422.3222.4522.450.31%2,359,400
Apr 14, 202622.6722.9522.2322.3822.38-0.97%1,856,288
Apr 13, 202622.6122.9322.1722.6022.60-0.79%2,282,298
Apr 10, 202622.6323.3722.5922.7822.780.26%2,642,209
Apr 9, 202622.8723.1122.4622.7222.72-1.39%3,254,681
Apr 8, 202621.4023.2221.4023.0423.0410.66%5,557,984
Apr 7, 202620.8221.1420.6420.8220.82-0.86%1,420,204
Apr 3, 202621.7421.7820.8621.0021.00-2.73%1,766,161
Apr 2, 202621.5121.9821.3121.5921.59-0.32%1,631,124
Apr 1, 202621.5821.8021.2321.6621.662.17%2,261,426
Mar 31, 202621.8521.8921.1321.2021.20-3.46%3,004,593
Mar 30, 202620.2722.0620.2721.9621.966.09%3,542,030
Mar 27, 202619.7420.7019.7420.7020.702.32%1,372,329
Mar 26, 202620.2220.6019.9520.2320.23-0.44%1,182,618
Mar 25, 202620.2520.6020.0920.3220.320.94%1,414,564
Mar 24, 202619.5020.1619.0220.1320.137.82%2,295,520
Mar 23, 202619.9020.0418.5518.6718.67-6.70%2,992,088
Mar 20, 202621.4221.6520.0020.0120.01-5.84%2,632,188
Mar 19, 202621.4221.8721.1421.2521.25-2.30%1,358,819
Mar 18, 202620.9121.7820.9121.7521.753.28%1,880,211
Mar 17, 202621.5121.9221.0421.0621.06-2.32%2,468,569
Mar 16, 202621.6121.8621.3121.5621.56-1.42%2,272,088
Mar 13, 202622.3822.4221.7721.8721.87-2.32%2,006,129
Mar 12, 202622.3822.9522.2522.3922.39-1.37%2,623,489
Mar 11, 202622.1923.3322.0022.7022.702.30%4,843,510
Mar 10, 202621.6022.2021.5422.1922.193.11%3,205,373
Mar 9, 202621.2721.6620.6321.5221.521.27%3,756,557
Mar 6, 202620.9721.5620.5921.2521.251.29%3,167,699
Mar 5, 202620.9121.2020.6720.9820.981.55%3,609,479
Mar 4, 202621.1921.7220.3820.6620.66-2.13%5,704,795
Mar 3, 202622.7622.8121.0521.1121.11-6.80%5,751,356
Mar 2, 202622.5823.5522.2222.6522.65-2.20%8,491,653
Feb 27, 202620.8024.2820.7323.1623.1612.81%8,952,507
Feb 26, 202620.5420.6120.3320.5320.53-0.05%1,503,844
Feb 25, 202620.7020.8020.4820.5420.54-0.68%1,471,878
Feb 24, 202620.8020.9520.5320.6820.680.53%1,279,057
Feb 13, 202620.4520.8620.4120.5720.570.10%1,130,431
Feb 12, 202620.6520.8920.3120.5520.55-0.87%1,337,253
Feb 11, 202620.8620.8920.4320.7320.730.78%884,729
Feb 10, 202620.8520.9020.5520.5720.57-1.25%1,220,097
Feb 9, 202620.4520.8520.3620.8320.832.16%1,669,050
Feb 6, 202620.0320.5219.9320.3920.391.29%1,235,465
Feb 5, 202620.3120.3920.1020.1320.13-0.94%1,124,910
Feb 4, 202620.4120.6620.1220.3220.32-0.64%1,273,125
Feb 3, 202619.9520.4819.9420.4520.452.71%1,666,980
Feb 2, 202620.3020.5519.9119.9119.91-1.48%2,112,045
Jan 30, 202619.6320.2719.6320.2120.212.33%1,611,996
Jan 29, 202619.7220.2419.6219.7519.75-0.65%1,254,848
Jan 28, 202620.1820.3219.8219.8819.88-2.17%978,551
Jan 27, 202620.0320.3219.4520.3220.321.20%1,672,887
Jan 26, 202620.3920.5519.7020.0820.08-1.52%1,637,421
Jan 23, 202620.1120.4019.9920.3920.391.24%1,107,669
Jan 22, 202619.9320.2019.7420.1420.141.05%1,452,544
Jan 21, 202619.6719.9819.4119.9319.931.79%1,360,462
Jan 20, 202619.5419.8519.3619.5819.58-1,531,830
Jan 19, 202619.3419.7219.2519.5819.581.24%1,365,720
Jan 16, 202619.4519.9619.2819.3419.340.68%1,351,539
Jan 15, 202619.0019.2618.9419.2119.210.31%1,011,074
Jan 14, 202619.1619.4818.8319.1519.15-1,807,641
Jan 13, 202619.2219.5018.7519.1519.15-0.36%2,080,205
Jan 12, 202618.6319.4218.5619.2219.223.95%2,773,023
Jan 9, 202618.3018.5418.2118.4918.491.09%1,434,996
Jan 8, 202617.9918.3017.9918.2918.291.89%1,491,779
Jan 7, 202618.2518.3117.9017.9517.95-1.59%1,454,264
Jan 6, 202618.4018.4418.2018.2418.24-0.87%1,020,564
Jan 5, 202617.9018.6717.7018.4018.403.37%2,387,397
Dec 31, 202517.5718.1217.5217.8017.801.02%899,254
Dec 30, 202517.8217.8917.5617.6217.62-1.12%824,006
Dec 29, 202517.7017.8717.4117.8217.821.71%1,082,836
Dec 26, 202517.7017.8417.5217.5217.52-1.30%1,124,485
Dec 25, 202518.0018.1117.3817.7517.751.43%1,478,639
Dec 24, 202517.1817.5417.0817.5017.501.86%786,768
Dec 23, 202517.2017.3217.0317.1817.18-0.35%933,341
Dec 22, 202517.4317.5317.1617.2417.24-0.58%1,042,907
Dec 19, 202517.0717.4516.9817.3417.341.58%801,329
Dec 18, 202516.4917.1516.4917.0717.071.85%993,311
Dec 17, 202516.9316.9316.4116.7616.760.24%787,251
Dec 16, 202517.1117.1316.6316.7216.72-1.94%757,038
Dec 15, 202517.3317.3316.8617.0517.05-0.35%1,735,918
Dec 12, 202517.2817.6217.1017.1117.11-1.33%1,180,551
Dec 11, 202517.8417.8417.3417.3417.34-2.36%1,144,536
Dec 10, 202518.0218.2517.7117.7617.76-0.89%816,356
Dec 9, 202518.3018.3417.8917.9217.92-1.59%926,552
Dec 8, 202517.9818.3417.9118.2118.211.73%966,299
Dec 5, 202517.5717.9917.4117.9017.901.88%960,085
Dec 4, 202517.9918.0017.5617.5717.57-1.90%991,563
Dec 3, 202518.0118.1817.8017.9117.91-0.56%803,454
Dec 2, 202518.3518.3517.9518.0118.01-1.53%964,596
Dec 1, 202518.5618.6018.2318.2918.29-1.14%1,180,430
Nov 28, 202518.4118.5318.0218.5018.500.98%1,408,593