MetaX Integrated Circuits (Shanghai) Co., Ltd. (SHA:688802)
China
· Delayed Price · Currency is CNY 724.01
-0.11 (-0.02%)
Apr 28, 2026, 4:00 PM EDT
SHA:688802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 715.00 | 758.00 | 715.00 | 724.01 | 724.01 | -0.02% | 2,760,021 |
| Apr 27, 2026 | 721.00 | 763.00 | 710.00 | 724.12 | 724.12 | 0.85% | 3,501,265 |
| Apr 24, 2026 | 666.67 | 725.00 | 643.08 | 718.00 | 718.00 | 7.16% | 4,689,979 |
| Apr 23, 2026 | 706.98 | 706.98 | 654.37 | 670.00 | 670.00 | -4.49% | 2,820,098 |
| Apr 22, 2026 | 693.00 | 707.00 | 684.12 | 701.50 | 701.50 | 0.54% | 1,707,501 |
| Apr 21, 2026 | 695.00 | 706.00 | 671.00 | 697.73 | 697.73 | -1.37% | 2,179,841 |
| Apr 20, 2026 | 721.00 | 732.88 | 695.70 | 707.41 | 707.41 | -1.88% | 2,679,217 |
| Apr 17, 2026 | 725.00 | 751.00 | 713.33 | 721.00 | 721.00 | -2.14% | 3,301,200 |
| Apr 16, 2026 | 670.00 | 736.74 | 665.70 | 736.74 | 736.74 | 8.36% | 4,751,724 |
| Apr 15, 2026 | 615.01 | 707.77 | 610.01 | 679.90 | 679.90 | 10.75% | 4,651,973 |
| Apr 14, 2026 | 614.00 | 619.38 | 603.80 | 613.90 | 613.90 | 0.62% | 1,485,329 |
| Apr 13, 2026 | 606.00 | 622.00 | 605.01 | 610.10 | 610.10 | -0.35% | 1,452,392 |
| Apr 10, 2026 | 614.00 | 619.60 | 605.56 | 612.27 | 612.27 | 0.37% | 1,600,181 |
| Apr 9, 2026 | 606.00 | 622.00 | 603.60 | 610.00 | 610.00 | -0.59% | 1,580,513 |
| Apr 8, 2026 | 617.98 | 620.00 | 603.33 | 613.60 | 613.60 | 2.29% | 2,000,731 |
| Apr 7, 2026 | 588.58 | 614.24 | 581.12 | 599.87 | 599.87 | 1.93% | 1,686,136 |
| Apr 3, 2026 | 579.00 | 604.49 | 575.90 | 588.51 | 588.51 | 1.94% | 1,819,456 |
| Apr 2, 2026 | 606.00 | 606.00 | 575.75 | 577.31 | 577.31 | -5.23% | 1,781,256 |
| Apr 1, 2026 | 619.00 | 619.98 | 605.01 | 609.20 | 609.20 | 1.20% | 1,607,073 |
| Mar 31, 2026 | 620.00 | 626.00 | 597.79 | 602.00 | 602.00 | -3.99% | 1,941,439 |
| Mar 30, 2026 | 585.00 | 629.13 | 580.55 | 627.01 | 627.01 | 4.83% | 2,603,252 |
| Mar 27, 2026 | 593.00 | 607.94 | 580.03 | 598.14 | 598.14 | -1.27% | 1,525,026 |
| Mar 26, 2026 | 601.00 | 615.00 | 594.01 | 605.81 | 605.81 | -0.41% | 1,982,014 |
| Mar 25, 2026 | 600.00 | 618.10 | 583.33 | 608.33 | 608.33 | 1.22% | 2,518,520 |
| Mar 24, 2026 | 537.00 | 620.44 | 527.00 | 601.00 | 601.00 | 13.49% | 3,618,018 |
| Mar 23, 2026 | 559.00 | 559.00 | 525.00 | 529.57 | 529.57 | -7.71% | 1,847,860 |
| Mar 20, 2026 | 561.20 | 579.00 | 558.40 | 573.79 | 573.79 | 2.76% | 2,315,000 |
| Mar 19, 2026 | 559.00 | 579.00 | 555.76 | 558.40 | 558.40 | -2.00% | 1,666,341 |
| Mar 18, 2026 | 553.02 | 575.48 | 542.90 | 569.80 | 569.80 | 1.77% | 2,156,880 |
| Mar 17, 2026 | 535.34 | 570.00 | 530.00 | 559.88 | 559.88 | 4.65% | 2,933,482 |
| Mar 16, 2026 | 512.00 | 535.68 | 499.00 | 535.00 | 535.00 | 4.25% | 1,692,422 |
| Mar 13, 2026 | 515.50 | 526.00 | 510.22 | 513.20 | 513.20 | -1.30% | 808,121 |
| Mar 12, 2026 | 533.88 | 534.00 | 515.00 | 519.97 | 519.97 | -3.23% | 1,242,709 |
| Mar 11, 2026 | 532.58 | 555.60 | 529.03 | 537.32 | 537.32 | 1.57% | 1,970,739 |
| Mar 10, 2026 | 516.50 | 529.86 | 516.50 | 529.00 | 529.00 | 3.58% | 1,100,420 |
| Mar 9, 2026 | 521.00 | 521.03 | 500.00 | 510.70 | 510.70 | -4.31% | 1,433,753 |
| Mar 6, 2026 | 530.00 | 541.88 | 526.01 | 533.72 | 533.72 | -0.66% | 1,261,207 |
| Mar 5, 2026 | 520.11 | 544.19 | 520.02 | 537.28 | 537.28 | 5.66% | 2,093,829 |
| Mar 4, 2026 | 494.23 | 518.99 | 494.23 | 508.50 | 508.50 | 1.88% | 924,719 |
| Mar 3, 2026 | 525.35 | 528.88 | 498.88 | 499.14 | 499.14 | -4.92% | 1,184,448 |
| Mar 2, 2026 | 521.01 | 532.87 | 519.14 | 524.98 | 524.98 | -1.99% | 1,130,728 |
| Feb 27, 2026 | 528.00 | 545.50 | 515.89 | 535.62 | 535.62 | 0.39% | 1,559,797 |
| Feb 26, 2026 | 519.98 | 538.69 | 518.11 | 533.55 | 533.55 | 2.61% | 1,679,873 |
| Feb 25, 2026 | 515.15 | 525.86 | 515.15 | 519.98 | 519.98 | 0.61% | 754,855 |
| Feb 24, 2026 | 520.00 | 521.54 | 511.11 | 516.82 | 516.82 | 0.75% | 857,985 |
| Feb 13, 2026 | 517.68 | 526.93 | 511.07 | 512.99 | 512.99 | -1.36% | 745,180 |
| Feb 12, 2026 | 509.99 | 524.50 | 505.46 | 520.08 | 520.08 | 2.28% | 971,307 |
| Feb 11, 2026 | 512.00 | 514.01 | 505.22 | 508.50 | 508.50 | -1.14% | 661,269 |
| Feb 10, 2026 | 512.62 | 527.95 | 510.48 | 514.35 | 514.35 | 0.34% | 1,145,348 |
| Feb 9, 2026 | 501.90 | 516.98 | 497.19 | 512.62 | 512.62 | 3.79% | 1,205,139 |
| Feb 6, 2026 | 485.00 | 499.99 | 479.01 | 493.88 | 493.88 | 0.39% | 1,135,292 |
| Feb 5, 2026 | 500.00 | 503.00 | 490.50 | 491.96 | 491.96 | -2.58% | 968,814 |
| Feb 4, 2026 | 505.01 | 508.05 | 497.02 | 505.00 | 505.00 | -1.71% | 943,012 |
| Feb 3, 2026 | 532.01 | 535.48 | 493.81 | 513.78 | 513.78 | -3.08% | 1,731,436 |
| Feb 2, 2026 | 551.08 | 557.76 | 530.00 | 530.10 | 530.10 | -5.01% | 1,353,730 |
| Jan 30, 2026 | 562.44 | 569.95 | 557.05 | 558.08 | 558.08 | -1.05% | 912,035 |
| Jan 29, 2026 | 573.00 | 577.98 | 562.01 | 564.00 | 564.00 | -2.29% | 920,203 |
| Jan 28, 2026 | 576.00 | 583.17 | 573.00 | 577.20 | 577.20 | 0.88% | 1,076,944 |
| Jan 27, 2026 | 570.89 | 574.77 | 558.58 | 572.18 | 572.18 | 0.17% | 1,082,391 |
| Jan 26, 2026 | 589.90 | 589.90 | 570.05 | 571.20 | 571.20 | -2.76% | 1,050,485 |
| Jan 23, 2026 | 594.68 | 594.68 | 586.58 | 587.43 | 587.43 | -1.71% | 1,142,694 |
| Jan 22, 2026 | 601.35 | 612.25 | 595.00 | 597.64 | 597.64 | -0.61% | 1,055,829 |
| Jan 21, 2026 | 585.37 | 607.17 | 584.00 | 601.30 | 601.30 | 1.92% | 1,291,919 |
| Jan 20, 2026 | 596.02 | 599.50 | 587.35 | 590.00 | 590.00 | -0.95% | 991,499 |
| Jan 19, 2026 | 602.10 | 603.99 | 595.01 | 595.66 | 595.66 | -1.02% | 887,774 |
| Jan 16, 2026 | 597.40 | 605.88 | 597.40 | 601.80 | 601.80 | 0.75% | 1,223,550 |
| Jan 15, 2026 | 610.00 | 613.07 | 588.00 | 597.33 | 597.33 | -2.65% | 1,744,208 |
| Jan 14, 2026 | 619.93 | 619.93 | 610.00 | 613.60 | 613.60 | -1.19% | 1,822,319 |
| Jan 13, 2026 | 623.80 | 644.88 | 612.76 | 621.00 | 621.00 | -0.12% | 2,216,065 |
| Jan 12, 2026 | 631.88 | 632.89 | 615.50 | 621.73 | 621.73 | -2.06% | 2,088,877 |
| Jan 9, 2026 | 628.00 | 636.00 | 617.78 | 634.81 | 634.81 | -1.20% | 2,358,143 |
| Jan 8, 2026 | 601.12 | 655.00 | 600.01 | 642.55 | 642.55 | 6.39% | 3,932,342 |
| Jan 7, 2026 | 590.01 | 614.00 | 590.01 | 603.96 | 603.96 | 1.64% | 2,135,792 |
| Jan 6, 2026 | 600.00 | 614.66 | 592.00 | 594.21 | 594.21 | -1.91% | 2,439,041 |
| Jan 5, 2026 | 579.49 | 605.79 | 566.20 | 605.78 | 605.78 | 4.43% | 3,096,851 |
| Dec 31, 2025 | 610.07 | 610.07 | 580.00 | 580.10 | 580.10 | -4.73% | 2,754,116 |
| Dec 30, 2025 | 610.00 | 622.07 | 605.11 | 608.92 | 608.92 | -1.00% | 2,112,703 |
| Dec 29, 2025 | 610.00 | 629.90 | 609.60 | 615.10 | 615.10 | -0.74% | 2,103,591 |
| Dec 26, 2025 | 628.01 | 635.99 | 612.05 | 619.70 | 619.70 | -3.61% | 2,784,317 |
| Dec 25, 2025 | 620.18 | 665.72 | 605.00 | 642.94 | 642.94 | 3.59% | 4,327,957 |
| Dec 24, 2025 | 660.30 | 666.50 | 617.98 | 620.66 | 620.66 | -7.03% | 4,631,962 |
| Dec 23, 2025 | 693.36 | 693.36 | 666.66 | 667.60 | 667.60 | -5.08% | 4,545,470 |
| Dec 22, 2025 | 702.00 | 725.00 | 672.50 | 703.35 | 703.35 | -1.71% | 3,684,477 |
| Dec 19, 2025 | 800.00 | 808.11 | 710.00 | 715.60 | 715.60 | -9.08% | 6,147,531 |
| Dec 18, 2025 | 763.00 | 829.00 | 756.00 | 787.04 | 787.04 | -5.16% | 6,839,825 |