Miracle Automation Engineering Co.Ltd (SHE:002009)
China
· Delayed Price · Currency is CNY 23.18
+0.64 (2.84%)
Apr 29, 2026, 3:04 PM CST
SHE:002009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.01 | 24.01 | 22.31 | 23.18 | - | 2.84% | 21,983,825 |
| Apr 28, 2026 | 23.45 | 23.55 | 22.40 | 22.54 | 22.54 | -4.89% | 24,176,290 |
| Apr 27, 2026 | 23.68 | 23.83 | 23.02 | 23.70 | 23.70 | -0.46% | 16,583,560 |
| Apr 24, 2026 | 24.01 | 24.25 | 23.57 | 23.81 | 23.81 | -1.61% | 18,100,260 |
| Apr 23, 2026 | 24.92 | 25.08 | 23.90 | 24.20 | 24.20 | -3.01% | 29,452,980 |
| Apr 22, 2026 | 25.35 | 25.35 | 24.28 | 24.95 | 24.95 | -0.60% | 33,690,360 |
| Apr 21, 2026 | 24.80 | 25.26 | 24.55 | 25.10 | 25.10 | 1.21% | 37,039,850 |
| Apr 20, 2026 | 24.60 | 24.95 | 24.17 | 24.80 | 24.80 | 0.85% | 21,499,600 |
| Apr 17, 2026 | 24.56 | 24.70 | 24.15 | 24.59 | 24.59 | 0.45% | 16,212,900 |
| Apr 16, 2026 | 24.50 | 24.59 | 23.97 | 24.48 | 24.48 | 1.62% | 19,742,840 |
| Apr 15, 2026 | 25.00 | 25.15 | 23.94 | 24.09 | 24.09 | -2.90% | 23,398,480 |
| Apr 14, 2026 | 24.95 | 25.06 | 24.47 | 24.81 | 24.81 | 0.45% | 17,225,870 |
| Apr 13, 2026 | 24.43 | 24.79 | 24.33 | 24.70 | 24.70 | - | 17,328,652 |
| Apr 10, 2026 | 24.91 | 25.63 | 24.68 | 24.70 | 24.70 | 0.41% | 29,873,640 |
| Apr 9, 2026 | 24.88 | 24.90 | 24.45 | 24.60 | 24.60 | -2.92% | 20,379,569 |
| Apr 8, 2026 | 24.43 | 25.34 | 24.43 | 25.34 | 25.34 | 5.72% | 27,770,096 |
| Apr 7, 2026 | 23.56 | 24.36 | 23.27 | 23.97 | 23.97 | 1.70% | 21,017,423 |
| Apr 3, 2026 | 24.58 | 24.58 | 23.55 | 23.57 | 23.57 | -4.11% | 20,908,360 |
| Apr 2, 2026 | 24.30 | 24.74 | 24.20 | 24.58 | 24.58 | 0.49% | 25,406,620 |
| Apr 1, 2026 | 24.35 | 24.50 | 24.14 | 24.46 | 24.46 | 2.56% | 19,227,821 |
| Mar 31, 2026 | 24.18 | 24.55 | 23.82 | 23.85 | 23.85 | -1.41% | 15,800,030 |
| Mar 30, 2026 | 23.81 | 24.27 | 23.65 | 24.19 | 24.19 | 0.42% | 14,217,060 |
| Mar 27, 2026 | 23.49 | 24.21 | 23.49 | 24.09 | 24.09 | 0.58% | 15,837,895 |
| Mar 26, 2026 | 24.43 | 24.78 | 23.88 | 23.95 | 23.95 | -2.13% | 19,316,080 |
| Mar 25, 2026 | 23.75 | 24.57 | 23.75 | 24.47 | 24.47 | 3.12% | 29,696,280 |
| Mar 24, 2026 | 23.73 | 23.94 | 23.01 | 23.73 | 23.73 | 1.76% | 28,212,030 |
| Mar 23, 2026 | 23.77 | 24.63 | 23.14 | 23.32 | 23.32 | -2.91% | 34,555,300 |
| Mar 20, 2026 | 25.10 | 25.17 | 24.00 | 24.02 | 24.02 | -3.53% | 21,076,210 |
| Mar 19, 2026 | 25.39 | 25.50 | 24.72 | 24.90 | 24.90 | -3.56% | 22,216,230 |
| Mar 18, 2026 | 25.40 | 25.84 | 25.10 | 25.82 | 25.82 | 2.34% | 22,996,060 |
| Mar 17, 2026 | 26.01 | 26.10 | 25.18 | 25.23 | 25.23 | -1.87% | 20,825,180 |
| Mar 16, 2026 | 26.00 | 26.18 | 25.38 | 25.71 | 25.71 | -0.92% | 23,359,296 |
| Mar 13, 2026 | 26.60 | 26.79 | 25.86 | 25.95 | 25.95 | -3.53% | 31,387,750 |
| Mar 12, 2026 | 27.36 | 27.61 | 26.89 | 26.90 | 26.90 | -2.11% | 27,104,170 |
| Mar 11, 2026 | 28.11 | 28.38 | 27.35 | 27.48 | 27.48 | -3.68% | 43,332,540 |
| Mar 10, 2026 | 27.80 | 28.98 | 27.42 | 28.53 | 28.53 | 3.15% | 58,518,331 |
| Mar 9, 2026 | 26.60 | 27.88 | 26.20 | 27.66 | 27.66 | 0.47% | 41,676,750 |
| 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 |