Miracle Automation Engineering Co.Ltd (SHE:002009)
China
· Delayed Price · Currency is CNY 27.53
-0.88 (-3.10%)
At close: Mar 6, 2026
SHE:002009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.96 | 28.54 | 27.52 | 27.53 | 27.53 | -3.10% | 39,337,270 |
| Mar 5, 2026 | 28.20 | 28.96 | 27.72 | 28.41 | 28.41 | 3.35% | 52,018,090 |
| Mar 4, 2026 | 27.00 | 28.10 | 26.85 | 27.49 | 27.49 | -0.65% | 40,116,770 |
| Mar 3, 2026 | 28.96 | 29.18 | 27.61 | 27.67 | 27.67 | -2.95% | 53,708,950 |
| Mar 2, 2026 | 29.50 | 30.30 | 28.43 | 28.51 | 28.51 | -9.26% | 76,138,100 |
| Feb 27, 2026 | 30.99 | 32.06 | 30.96 | 31.42 | 31.42 | 1.16% | 60,412,870 |
| Feb 26, 2026 | 32.20 | 32.66 | 31.00 | 31.06 | 31.06 | -6.53% | 86,497,140 |
| Feb 25, 2026 | 34.44 | 34.94 | 32.74 | 33.23 | 33.23 | -7.36% | 96,399,360 |
| Feb 24, 2026 | 37.94 | 38.00 | 33.57 | 35.87 | 35.87 | 0.65% | 152,551,700 |
| Feb 13, 2026 | 32.68 | 35.64 | 32.68 | 35.64 | 35.64 | 10.00% | 110,398,301 |
| Feb 12, 2026 | 31.86 | 33.29 | 31.66 | 32.40 | 32.40 | 0.68% | 70,767,360 |
| Feb 11, 2026 | 32.51 | 33.68 | 32.00 | 32.18 | 32.18 | -4.48% | 84,112,850 |
| Feb 10, 2026 | 32.68 | 35.20 | 32.68 | 33.69 | 33.69 | 3.28% | 109,833,400 |
| Feb 9, 2026 | 32.36 | 33.90 | 31.86 | 32.62 | 32.62 | 2.97% | 105,045,100 |
| Feb 6, 2026 | 28.42 | 31.68 | 27.80 | 31.68 | 31.68 | 10.00% | 76,495,880 |
| Feb 5, 2026 | 30.13 | 31.00 | 28.34 | 28.80 | 28.80 | -8.54% | 97,278,080 |
| Feb 4, 2026 | 29.72 | 32.63 | 29.72 | 31.49 | 31.49 | 3.93% | 104,833,000 |
| Feb 3, 2026 | 29.81 | 30.55 | 29.00 | 30.30 | 30.30 | 1.92% | 90,249,600 |
| Feb 2, 2026 | 29.00 | 31.10 | 28.98 | 29.73 | 29.73 | 4.76% | 119,894,615 |
| Jan 30, 2026 | 25.41 | 28.38 | 25.41 | 28.38 | 28.38 | 10.00% | 94,913,140 |
| Jan 29, 2026 | 25.53 | 27.47 | 24.70 | 25.80 | 25.80 | -2.68% | 94,701,020 |
| Jan 28, 2026 | 28.72 | 28.73 | 26.06 | 26.51 | 26.51 | -7.69% | 129,125,600 |
| Jan 27, 2026 | 28.08 | 28.72 | 27.50 | 28.72 | 28.72 | 10.00% | 98,887,220 |
| Jan 26, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 9.98% | 6,850,940 |
| Jan 23, 2026 | 22.21 | 24.68 | 21.85 | 23.74 | 23.74 | 5.79% | 89,808,720 |
| Jan 22, 2026 | 23.10 | 23.30 | 22.20 | 22.44 | 22.44 | -2.60% | 51,398,700 |
| Jan 21, 2026 | 22.02 | 23.18 | 21.80 | 23.04 | 23.04 | 3.18% | 71,179,450 |
| Jan 20, 2026 | 22.48 | 23.10 | 21.76 | 22.33 | 22.33 | -1.54% | 49,538,030 |
| Jan 19, 2026 | 21.80 | 23.28 | 21.75 | 22.68 | 22.68 | 6.93% | 77,067,230 |
| Jan 16, 2026 | 21.15 | 21.91 | 20.68 | 21.21 | 21.21 | -1.07% | 59,864,465 |
| Jan 15, 2026 | 21.80 | 23.15 | 21.16 | 21.44 | 21.44 | -1.83% | 50,741,850 |
| Jan 14, 2026 | 21.68 | 23.40 | 21.56 | 21.84 | 21.84 | 0.78% | 68,541,940 |
| Jan 13, 2026 | 22.74 | 22.90 | 21.50 | 21.67 | 21.67 | -5.82% | 66,305,940 |
| Jan 12, 2026 | 22.30 | 23.33 | 22.02 | 23.01 | 23.01 | 3.18% | 98,837,590 |
| Jan 9, 2026 | 21.78 | 23.24 | 21.78 | 22.30 | 22.30 | 2.25% | 87,257,270 |
| Jan 8, 2026 | 22.34 | 22.88 | 21.81 | 21.81 | 21.81 | 0.37% | 86,477,520 |
| Jan 7, 2026 | 20.92 | 23.00 | 20.92 | 21.73 | 21.73 | 3.92% | 107,938,300 |
| Jan 6, 2026 | 21.37 | 22.09 | 20.76 | 20.91 | 20.91 | -5.85% | 105,945,200 |
| Jan 5, 2026 | 23.18 | 24.00 | 21.63 | 22.21 | 22.21 | -1.81% | 114,590,900 |
| Dec 31, 2025 | 24.67 | 24.67 | 21.11 | 22.62 | 22.62 | -3.46% | 159,250,125 |
| Dec 30, 2025 | 21.77 | 23.43 | 21.77 | 23.43 | 23.43 | 10.00% | 105,154,300 |
| Dec 29, 2025 | 21.28 | 21.30 | 19.60 | 21.30 | 21.30 | 10.02% | 154,386,100 |
| Dec 26, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 10.00% | 18,572,340 |
| Dec 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 10.00% | 24,393,510 |
| Dec 24, 2025 | 15.84 | 16.10 | 15.82 | 16.00 | 16.00 | 0.38% | 6,520,228 |
| Dec 23, 2025 | 15.89 | 16.26 | 15.74 | 15.94 | 15.94 | 0.31% | 10,219,790 |
| Dec 22, 2025 | 15.66 | 16.04 | 15.65 | 15.89 | 15.89 | 2.25% | 10,664,200 |
| Dec 19, 2025 | 15.25 | 15.65 | 15.25 | 15.54 | 15.54 | 2.30% | 8,951,835 |
| Dec 18, 2025 | 15.22 | 15.55 | 15.19 | 15.19 | 15.19 | -1.56% | 7,289,269 |
| Dec 17, 2025 | 15.44 | 15.55 | 15.04 | 15.43 | 15.43 | - | 10,506,000 |
| Dec 16, 2025 | 16.01 | 16.05 | 15.38 | 15.43 | 15.43 | -4.16% | 14,761,723 |
| Dec 15, 2025 | 16.20 | 16.49 | 15.98 | 16.10 | 16.10 | -0.56% | 10,952,422 |
| Dec 12, 2025 | 16.31 | 16.42 | 16.13 | 16.19 | 16.19 | -0.98% | 9,372,467 |
| Dec 11, 2025 | 16.36 | 16.78 | 16.34 | 16.35 | 16.35 | -0.67% | 12,688,730 |
| Dec 10, 2025 | 16.21 | 16.53 | 16.18 | 16.46 | 16.46 | 0.67% | 15,086,600 |
| Dec 9, 2025 | 16.31 | 17.22 | 16.16 | 16.35 | 16.35 | -0.12% | 26,497,330 |
| Dec 8, 2025 | 16.28 | 16.42 | 16.13 | 16.37 | 16.37 | 0.68% | 10,414,190 |
| Dec 5, 2025 | 15.87 | 16.28 | 15.77 | 16.26 | 16.26 | 1.88% | 10,180,950 |
| Dec 4, 2025 | 16.34 | 16.38 | 15.77 | 15.96 | 15.96 | 0.44% | 11,842,470 |
| Dec 3, 2025 | 16.27 | 16.32 | 15.81 | 15.89 | 15.89 | -2.22% | 12,568,451 |
| Dec 2, 2025 | 16.63 | 16.69 | 16.22 | 16.25 | 16.25 | -2.75% | 11,652,179 |
| Dec 1, 2025 | 16.64 | 16.91 | 16.63 | 16.71 | 16.71 | -1.12% | 11,069,000 |
| Nov 28, 2025 | 16.29 | 16.91 | 16.23 | 16.90 | 16.90 | 3.68% | 18,255,950 |
| Nov 27, 2025 | 16.27 | 16.62 | 16.16 | 16.30 | 16.30 | 0.25% | 11,575,200 |
| Nov 26, 2025 | 16.56 | 16.80 | 16.20 | 16.26 | 16.26 | -0.79% | 12,903,450 |
| Nov 25, 2025 | 16.52 | 16.74 | 16.35 | 16.39 | 16.39 | -0.24% | 11,821,900 |
| Nov 24, 2025 | 16.37 | 16.52 | 15.90 | 16.43 | 16.43 | 0.49% | 16,798,820 |
| Nov 21, 2025 | 16.91 | 17.10 | 16.19 | 16.35 | 16.35 | -5.65% | 31,103,920 |
| Nov 20, 2025 | 17.23 | 18.56 | 17.23 | 17.33 | 17.33 | 0.35% | 40,581,830 |
| Nov 19, 2025 | 17.00 | 17.51 | 16.86 | 17.27 | 17.27 | 0.70% | 19,354,220 |
| Nov 18, 2025 | 17.27 | 17.27 | 16.70 | 17.15 | 17.15 | -1.66% | 20,957,330 |
| Nov 17, 2025 | 17.05 | 17.55 | 17.01 | 17.44 | 17.44 | 1.81% | 13,963,880 |
| Nov 14, 2025 | 17.35 | 17.47 | 17.13 | 17.13 | 17.13 | -2.06% | 13,111,700 |
| Nov 13, 2025 | 16.91 | 17.49 | 16.91 | 17.49 | 17.49 | 2.88% | 23,661,920 |
| Nov 12, 2025 | 17.53 | 17.70 | 16.84 | 17.00 | 17.00 | -0.64% | 20,904,730 |
| Nov 11, 2025 | 17.11 | 17.34 | 17.04 | 17.11 | 17.11 | 0.12% | 11,382,620 |
| Nov 10, 2025 | 17.27 | 17.35 | 16.95 | 17.09 | 17.09 | -0.98% | 14,578,930 |
| Nov 7, 2025 | 17.53 | 17.54 | 17.11 | 17.26 | 17.26 | -2.15% | 19,062,770 |
| Nov 6, 2025 | 17.64 | 17.83 | 17.34 | 17.64 | 17.64 | 1.44% | 20,922,350 |
| Nov 5, 2025 | 17.11 | 17.53 | 17.01 | 17.39 | 17.39 | -0.57% | 20,213,450 |
| Nov 4, 2025 | 17.92 | 18.09 | 17.30 | 17.49 | 17.49 | -3.53% | 33,124,730 |
| Nov 3, 2025 | 18.33 | 18.88 | 17.62 | 18.13 | 18.13 | 0.44% | 63,363,160 |
| Oct 31, 2025 | 17.21 | 18.44 | 17.17 | 18.05 | 18.05 | 4.34% | 45,501,600 |
| Oct 30, 2025 | 16.75 | 17.38 | 16.70 | 17.30 | 17.30 | 2.79% | 29,441,420 |
| Oct 29, 2025 | 16.47 | 17.20 | 16.36 | 16.83 | 16.83 | 2.25% | 25,489,750 |
| Oct 28, 2025 | 16.11 | 16.69 | 16.03 | 16.46 | 16.46 | 1.54% | 18,373,780 |
| Oct 27, 2025 | 16.31 | 16.35 | 16.04 | 16.21 | 16.21 | -0.49% | 15,575,410 |
| Oct 24, 2025 | 16.05 | 16.35 | 16.04 | 16.29 | 16.29 | 1.43% | 13,613,950 |
| Oct 23, 2025 | 15.88 | 16.09 | 15.60 | 16.06 | 16.06 | 0.63% | 9,843,822 |
| Oct 22, 2025 | 15.90 | 16.20 | 15.80 | 15.96 | 15.96 | 0.06% | 9,498,063 |
| Oct 21, 2025 | 16.00 | 16.05 | 15.79 | 15.95 | 15.95 | -0.06% | 9,902,925 |
| Oct 20, 2025 | 15.60 | 16.18 | 15.60 | 15.96 | 15.96 | 3.97% | 15,247,070 |
| Oct 17, 2025 | 16.05 | 16.09 | 15.32 | 15.35 | 15.35 | -4.36% | 14,781,810 |
| Oct 16, 2025 | 16.32 | 16.48 | 16.00 | 16.05 | 16.05 | -1.77% | 10,754,080 |
| Oct 15, 2025 | 15.99 | 16.35 | 15.84 | 16.34 | 16.34 | 2.19% | 12,308,900 |
| Oct 14, 2025 | 16.60 | 16.74 | 15.93 | 15.99 | 15.99 | -2.74% | 15,694,100 |
| Oct 13, 2025 | 15.96 | 16.50 | 15.68 | 16.44 | 16.44 | -2.32% | 17,860,900 |
| Oct 10, 2025 | 17.35 | 17.56 | 16.75 | 16.83 | 16.83 | -3.55% | 18,274,900 |
| Oct 9, 2025 | 17.50 | 17.73 | 17.28 | 17.45 | 17.45 | -0.29% | 17,238,680 |
| Sep 30, 2025 | 17.20 | 18.04 | 17.11 | 17.50 | 17.50 | 1.80% | 26,396,800 |