Skip to main content
Macmic Science&Technology Co.,Ltd. (SHA:688711)
China flag China · Delayed Price · Currency is CNY
32.00
+1.31 (4.27%)
Mar 10, 2026, 3:00 PM CST

Macmic Science&Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202631.2732.0531.1931.99-4.24%5,560,120
Mar 9, 202629.9830.8429.2030.6930.69-2.01%7,895,608
Mar 6, 202630.6232.2130.3831.3231.321.69%7,241,947
Mar 5, 202630.9831.5030.4130.8030.802.43%7,128,660
Mar 4, 202629.3530.7829.2330.0730.07-0.43%6,975,611
Mar 3, 202633.4533.8429.7630.2030.20-9.99%14,372,560
Mar 2, 202633.8034.7733.4133.5533.55-3.48%8,869,565
Feb 27, 202634.3035.0634.1234.7634.76-1.00%6,893,765
Feb 26, 202634.5435.2533.3335.1135.110.66%13,527,701
Feb 25, 202634.2435.5833.2534.8834.881.87%13,660,810
Feb 24, 202633.3636.6832.0634.2434.244.29%13,825,140
Feb 13, 202632.6033.7932.5832.8332.83-0.58%8,868,607
Feb 12, 202631.4533.3830.7833.0233.027.31%14,894,590
Feb 11, 202630.7031.0330.5230.7730.77-0.26%4,192,646
Feb 10, 202630.8031.1230.6530.8530.850.10%4,367,664
Feb 9, 202630.6531.1830.2430.8230.822.97%5,320,761
Feb 6, 202629.8030.6029.4129.9329.93-0.30%5,192,140
Feb 5, 202630.0030.4329.1530.0230.02-1.67%8,008,128
Feb 4, 202631.3131.3130.0430.5330.53-2.40%6,400,157
Feb 3, 202630.5031.6030.1631.2831.284.02%6,745,320
Feb 2, 202631.2332.1030.0730.0730.07-2.27%8,118,351
Jan 30, 202630.5031.0029.4530.7730.770.07%10,118,570
Jan 29, 202632.6933.1730.7530.7530.75-6.96%12,195,270
Jan 28, 202633.5034.6232.8133.0533.05-1.72%9,494,909
Jan 27, 202632.3634.1930.9033.6333.632.78%14,152,190
Jan 26, 202634.7035.9332.3832.7232.72-6.41%15,757,150
Jan 23, 202632.7135.8632.7134.9634.966.26%15,671,370
Jan 22, 202633.8533.9932.6532.9032.90-1.94%8,861,529
Jan 21, 202631.9333.7331.8133.5533.554.06%11,784,670
Jan 20, 202632.5733.1431.7032.2432.24-1.68%8,610,942
Jan 19, 202633.4533.9632.0132.7932.790.12%12,459,440
Jan 16, 202631.7933.3831.3332.7532.755.07%14,295,584
Jan 15, 202631.3631.8630.5131.1731.17-0.70%9,471,324
Jan 14, 202631.6232.7931.0231.3931.39-0.35%12,701,590
Jan 13, 202633.9534.0031.4131.5031.50-8.38%15,708,350
Jan 12, 202633.6835.2333.3534.3834.381.57%15,752,690
Jan 9, 202631.8035.3031.5033.8533.855.22%17,562,830
Jan 8, 202632.3732.5031.7032.1732.17-2.31%12,531,930
Jan 7, 202631.3033.4831.0032.9332.934.41%18,037,639
Jan 6, 202631.6832.3131.2031.5431.54-0.19%13,514,320
Jan 5, 202631.4532.4331.3331.6031.60-0.41%15,687,950
Dec 31, 202532.4132.9231.5031.7331.73-4.20%18,628,530
Dec 30, 202530.1233.5429.6033.1233.126.56%33,763,720
Dec 29, 202528.5032.0028.2231.0831.088.90%27,526,450
Dec 26, 202529.5729.5828.2228.5428.54-4.80%20,487,620
Dec 25, 202528.0030.5527.9829.9829.986.12%23,140,810
Dec 24, 202527.1228.8027.0928.2528.254.17%18,688,200
Dec 23, 202527.0027.4726.7627.1227.12-0.44%12,496,240
Dec 22, 202527.4928.4927.1927.2427.24-0.91%25,943,080
Dec 19, 202526.5029.3826.5027.4927.4912.30%36,478,170
Dec 18, 202524.4025.0024.3124.4824.48-0.89%5,652,627
Dec 17, 202524.0024.7623.6324.7024.702.66%8,113,494
Dec 16, 202525.6025.6023.7824.0624.06-6.49%10,619,980
Dec 15, 202525.6026.4625.4625.7325.73-0.62%9,864,363
Dec 12, 202524.5226.4724.5225.8925.894.19%13,567,730
Dec 11, 202525.8926.1324.7424.8524.85-4.79%11,691,400
Dec 10, 202526.0126.4025.5326.1026.10-0.80%11,295,540
Dec 9, 202527.4027.4226.2126.3126.31-4.01%17,596,640
Dec 8, 202527.2027.8626.8827.4127.41-1.97%20,474,800
Dec 5, 202528.1228.4026.5027.9627.96-0.14%22,501,814
Dec 4, 202527.9929.4827.2128.0028.009.55%35,375,380
Dec 3, 202527.0027.3224.9225.5625.56-2.89%25,613,060
Dec 2, 202522.7226.5822.3526.3226.3215.85%33,553,210
Dec 1, 202522.9123.0522.4022.7222.72-0.83%5,040,387
Nov 28, 202522.2522.9422.2522.9122.912.05%4,211,135
Nov 27, 202522.3523.0622.3022.4522.450.99%3,895,156
Nov 26, 202522.4922.9422.1122.2322.23-1.20%5,380,891
Nov 25, 202522.5523.2622.4122.5022.500.67%5,899,024
Nov 24, 202521.8622.5121.6822.3522.352.62%5,246,478
Nov 21, 202523.1023.3021.6821.7821.78-7.67%11,358,750
Nov 20, 202522.8824.1022.6623.5923.595.12%12,568,370
Nov 19, 202523.1223.3022.3622.4422.44-2.69%4,020,754
Nov 18, 202523.3123.4922.9823.0623.06-1.07%4,064,680
Nov 17, 202523.1523.4023.0123.3123.310.91%4,281,972
Nov 14, 202523.3723.8722.9023.1023.10-2.12%6,314,333
Nov 13, 202523.2624.0523.1123.6023.601.37%4,943,028
Nov 12, 202523.7123.8522.8823.2823.28-2.63%6,010,749
Nov 11, 202524.4524.8423.7123.9123.91-1.56%5,161,091
Nov 10, 202524.7724.9024.0224.2924.29-1.94%4,915,963
Nov 7, 202524.9725.2224.5024.7724.77-2.29%5,912,594
Nov 6, 202524.9026.0724.9025.3525.350.32%9,421,986
Nov 5, 202523.4425.9523.3125.2725.276.58%12,344,310
Nov 4, 202524.5524.6723.4523.7123.71-3.62%6,988,954
Nov 3, 202525.0025.0023.9124.6024.60-1.60%6,724,038
Oct 31, 202525.2026.1924.9725.0025.00-1.07%7,677,412
Oct 30, 202525.7126.0724.8725.2725.27-1.44%8,011,387
Oct 29, 202526.1426.2025.4225.6425.64-1.99%8,101,375
Oct 28, 202526.2126.8025.8826.1626.16-1.51%6,265,462
Oct 27, 202525.9026.9725.4326.5626.562.99%10,223,860
Oct 24, 202524.9425.8624.8225.7925.794.58%7,293,182
Oct 23, 202525.2225.2223.9924.6624.66-2.49%7,658,401
Oct 22, 202525.9326.0525.0025.2925.29-2.28%8,017,587
Oct 21, 202525.4526.2525.3025.8825.882.37%7,712,669
Oct 20, 202526.0026.4925.1025.2825.28-1.67%9,951,401
Oct 17, 202528.5029.4425.6125.7125.71-10.76%19,050,550
Oct 16, 202529.0030.6028.4128.8128.811.44%21,215,230
Oct 15, 202528.0229.3027.9128.4028.40-0.28%14,808,050
Oct 14, 202528.5531.5027.9628.4828.481.24%30,051,410
Oct 13, 202525.0028.3924.6028.1328.138.82%15,084,660
Oct 10, 202528.2028.5325.8125.8525.85-7.68%15,659,970