Skip to main content
Macmic Science&Technology Co.,Ltd. (SHA:688711)
China flag China · Delayed Price · Currency is CNY
27.75
+0.43 (1.57%)
Apr 29, 2026, 3:00 PM CST

Macmic Science&Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.5727.9827.1727.7527.751.57%4,008,688
Apr 28, 202628.0028.4527.3027.3227.32-3.02%5,447,882
Apr 27, 202627.5528.3327.5428.1728.172.03%4,259,199
Apr 24, 202627.6228.1727.5527.6127.610.47%4,292,042
Apr 23, 202628.4228.6827.2727.4827.48-3.21%4,574,500
Apr 22, 202628.1328.3927.8028.3928.390.75%4,347,020
Apr 21, 202628.5028.5327.8428.1828.18-1.23%4,007,814
Apr 20, 202628.5029.3328.2328.5328.53-4,513,055
Apr 17, 202628.2628.8227.8728.5328.531.86%4,323,110
Apr 16, 202627.6528.0927.5028.0128.012.04%3,483,934
Apr 15, 202628.2728.3527.3227.4527.45-1.96%4,023,314
Apr 14, 202627.8628.5627.5428.0028.001.93%4,499,296
Apr 13, 202627.2027.8127.1727.4727.470.22%3,111,367
Apr 10, 202627.4727.9627.4027.4127.410.77%3,957,494
Apr 9, 202627.2927.7727.0027.2027.20-1.23%3,885,362
Apr 8, 202626.7627.5726.7127.5427.546.33%4,579,935
Apr 7, 202625.8026.3825.7625.9025.901.05%2,935,308
Apr 3, 202625.8226.1125.6025.6325.63-0.74%2,566,474
Apr 2, 202627.0327.0325.5825.8225.82-4.37%4,033,426
Apr 1, 202626.8027.0826.5327.0027.003.77%3,872,249
Mar 31, 202626.2726.7626.0226.0226.02-1.66%3,083,635
Mar 30, 202626.3426.5625.9326.4626.46-0.97%2,795,379
Mar 27, 202625.8726.9925.8626.7226.721.79%3,302,087
Mar 26, 202627.2027.2726.1526.2526.25-2.89%3,624,651
Mar 25, 202626.8527.6826.8427.0327.030.86%5,286,469
Mar 24, 202626.0226.9025.4126.8026.805.06%5,986,458
Mar 23, 202626.8527.4125.3725.5125.51-7.44%9,049,254
Mar 20, 202628.3528.6727.4927.5627.56-2.37%5,269,079
Mar 19, 202628.8028.8028.0028.2328.23-3.72%5,530,890
Mar 18, 202629.0729.4228.8029.3229.321.45%4,329,882
Mar 17, 202630.6030.8028.9028.9028.90-5.43%5,671,742
Mar 16, 202629.8330.6529.6130.5630.560.76%4,724,458
Mar 13, 202630.0230.9529.9330.3330.33-1.78%5,028,527
Mar 12, 202631.0631.5230.1030.8830.88-0.77%5,477,611
Mar 11, 202631.9332.9831.1031.1231.12-2.75%6,634,652
Mar 10, 202631.2732.0531.1932.0032.004.27%6,933,111
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