Montnets Cloud Technology Group Co., Ltd. (SHE:002123)
China
· Delayed Price · Currency is CNY 9.48
+0.10 (1.07%)
Apr 29, 2026, 3:04 PM CST
SHE:002123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.00 | 10.00 | 9.12 | 9.62 | - | 2.56% | 8,346,900 |
| Apr 28, 2026 | 9.74 | 9.78 | 9.34 | 9.38 | 9.38 | -4.19% | 21,240,370 |
| Apr 27, 2026 | 9.90 | 9.94 | 9.74 | 9.79 | 9.79 | -1.51% | 14,447,890 |
| Apr 24, 2026 | 10.00 | 10.07 | 9.82 | 9.94 | 9.94 | -1.39% | 14,944,260 |
| Apr 23, 2026 | 9.96 | 10.23 | 9.94 | 10.08 | 10.08 | 1.00% | 19,756,190 |
| Apr 22, 2026 | 9.93 | 10.02 | 9.87 | 9.98 | 9.98 | -0.40% | 13,093,740 |
| Apr 21, 2026 | 10.24 | 10.24 | 9.96 | 10.02 | 10.02 | -3.09% | 25,697,200 |
| Apr 20, 2026 | 9.96 | 10.66 | 9.95 | 10.34 | 10.34 | 3.82% | 40,433,600 |
| Apr 17, 2026 | 9.95 | 10.14 | 9.78 | 9.96 | 9.96 | -0.30% | 18,907,100 |
| Apr 16, 2026 | 9.94 | 10.00 | 9.69 | 9.99 | 9.99 | 1.01% | 22,752,340 |
| Apr 15, 2026 | 10.10 | 10.14 | 9.87 | 9.89 | 9.89 | -1.79% | 12,593,000 |
| Apr 14, 2026 | 10.10 | 10.19 | 9.96 | 10.07 | 10.07 | 0.50% | 9,332,100 |
| Apr 13, 2026 | 9.93 | 10.08 | 9.92 | 10.02 | 10.02 | - | 7,655,113 |
| Apr 10, 2026 | 10.00 | 10.30 | 9.98 | 10.02 | 10.02 | 1.11% | 15,532,870 |
| Apr 9, 2026 | 10.06 | 10.13 | 9.88 | 9.91 | 9.91 | -2.94% | 15,635,410 |
| Apr 8, 2026 | 9.80 | 10.23 | 9.78 | 10.21 | 10.21 | 6.47% | 22,499,000 |
| Apr 7, 2026 | 9.57 | 9.70 | 9.56 | 9.59 | 9.59 | 0.31% | 7,018,575 |
| Apr 3, 2026 | 9.80 | 9.84 | 9.53 | 9.56 | 9.56 | -1.54% | 8,938,401 |
| Apr 2, 2026 | 9.97 | 9.97 | 9.68 | 9.71 | 9.71 | -3.19% | 12,641,660 |
| Apr 1, 2026 | 10.08 | 10.11 | 9.97 | 10.03 | 10.03 | 1.11% | 9,129,611 |
| Mar 31, 2026 | 9.99 | 10.15 | 9.91 | 9.92 | 9.92 | -1.20% | 8,414,881 |
| Mar 30, 2026 | 9.91 | 10.06 | 9.73 | 10.04 | 10.04 | - | 11,805,550 |
| Mar 27, 2026 | 9.90 | 10.08 | 9.85 | 10.04 | 10.04 | 0.40% | 7,103,800 |
| Mar 26, 2026 | 10.31 | 10.34 | 9.95 | 10.00 | 10.00 | -2.91% | 13,773,130 |
| Mar 25, 2026 | 10.11 | 10.40 | 10.11 | 10.30 | 10.30 | 2.18% | 17,104,340 |
| Mar 24, 2026 | 9.93 | 10.10 | 9.73 | 10.08 | 10.08 | 3.28% | 16,044,440 |
| Mar 23, 2026 | 10.30 | 10.30 | 9.70 | 9.76 | 9.76 | -8.79% | 25,606,440 |
| Mar 20, 2026 | 11.10 | 11.12 | 10.70 | 10.70 | 10.70 | -3.69% | 22,209,200 |
| Mar 19, 2026 | 10.65 | 11.48 | 10.63 | 11.11 | 11.11 | 2.97% | 38,062,580 |
| Mar 18, 2026 | 10.64 | 10.81 | 10.60 | 10.79 | 10.79 | 1.41% | 13,185,040 |
| Mar 17, 2026 | 10.82 | 10.85 | 10.61 | 10.64 | 10.64 | -1.30% | 9,240,000 |
| Mar 16, 2026 | 10.68 | 10.78 | 10.55 | 10.78 | 10.78 | 0.75% | 11,887,800 |
| Mar 13, 2026 | 10.95 | 10.95 | 10.67 | 10.70 | 10.70 | -2.19% | 14,738,820 |
| Mar 12, 2026 | 11.06 | 11.11 | 10.90 | 10.94 | 10.94 | -1.17% | 11,204,310 |
| Mar 11, 2026 | 11.26 | 11.26 | 11.03 | 11.07 | 11.07 | -1.25% | 14,106,470 |
| Mar 10, 2026 | 11.30 | 11.48 | 11.11 | 11.21 | 11.21 | -0.27% | 18,117,300 |
| Mar 9, 2026 | 10.94 | 11.28 | 10.80 | 11.24 | 11.24 | 1.54% | 21,592,620 |
| Mar 6, 2026 | 10.85 | 11.08 | 10.83 | 11.07 | 11.07 | 1.47% | 12,133,900 |
| Mar 5, 2026 | 10.89 | 11.06 | 10.83 | 10.91 | 10.91 | 1.96% | 16,899,970 |
| Mar 4, 2026 | 10.81 | 11.01 | 10.65 | 10.70 | 10.70 | -2.28% | 17,780,650 |
| Mar 3, 2026 | 11.39 | 11.49 | 10.93 | 10.95 | 10.95 | -3.78% | 25,374,240 |
| Mar 2, 2026 | 11.80 | 11.91 | 11.33 | 11.38 | 11.38 | -4.77% | 29,800,224 |
| Feb 27, 2026 | 11.70 | 12.04 | 11.64 | 11.95 | 11.95 | 1.96% | 23,237,480 |
| Feb 26, 2026 | 11.84 | 11.91 | 11.71 | 11.72 | 11.72 | -0.93% | 17,673,150 |
| Feb 25, 2026 | 11.82 | 12.01 | 11.79 | 11.83 | 11.83 | 0.08% | 14,825,350 |
| Feb 24, 2026 | 12.23 | 12.29 | 11.77 | 11.82 | 11.82 | -2.48% | 20,323,760 |
| Feb 13, 2026 | 12.16 | 12.38 | 12.12 | 12.12 | 12.12 | -0.57% | 18,436,640 |
| Feb 12, 2026 | 12.35 | 12.50 | 12.12 | 12.19 | 12.19 | -0.16% | 18,342,280 |
| Feb 11, 2026 | 12.18 | 12.50 | 12.10 | 12.21 | 12.21 | -0.33% | 23,438,659 |
| Feb 10, 2026 | 12.00 | 12.34 | 11.90 | 12.25 | 12.25 | 2.60% | 27,317,660 |
| Feb 9, 2026 | 11.83 | 11.98 | 11.82 | 11.94 | 11.94 | 2.31% | 17,856,920 |
| Feb 6, 2026 | 11.63 | 11.82 | 11.48 | 11.67 | 11.67 | -0.09% | 15,652,700 |
| Feb 5, 2026 | 11.67 | 11.79 | 11.61 | 11.68 | 11.68 | -0.76% | 13,098,430 |
| Feb 4, 2026 | 11.78 | 11.90 | 11.65 | 11.77 | 11.77 | -0.68% | 15,795,368 |
| Feb 3, 2026 | 11.71 | 11.85 | 11.63 | 11.85 | 11.85 | 2.24% | 17,332,710 |
| Feb 2, 2026 | 11.66 | 11.97 | 11.56 | 11.59 | 11.59 | -0.86% | 19,884,740 |
| Jan 30, 2026 | 12.06 | 12.20 | 11.58 | 11.69 | 11.69 | -6.55% | 46,218,540 |
| Jan 29, 2026 | 12.55 | 12.89 | 12.25 | 12.51 | 12.51 | -1.88% | 30,104,550 |
| Jan 28, 2026 | 12.54 | 12.91 | 12.39 | 12.75 | 12.75 | 2.33% | 33,232,661 |
| Jan 27, 2026 | 12.55 | 12.64 | 12.21 | 12.46 | 12.46 | -1.42% | 25,847,890 |
| Jan 26, 2026 | 12.98 | 13.10 | 12.53 | 12.64 | 12.64 | -2.47% | 27,668,440 |
| Jan 23, 2026 | 12.75 | 12.98 | 12.70 | 12.96 | 12.96 | 1.57% | 25,861,766 |
| Jan 22, 2026 | 12.79 | 12.90 | 12.67 | 12.76 | 12.76 | 0.39% | 19,781,770 |
| Jan 21, 2026 | 12.62 | 12.85 | 12.55 | 12.71 | 12.71 | -0.16% | 23,702,720 |
| Jan 20, 2026 | 13.19 | 13.32 | 12.65 | 12.73 | 12.73 | -2.97% | 40,736,570 |
| Jan 19, 2026 | 13.35 | 13.44 | 13.05 | 13.12 | 13.12 | -3.03% | 35,211,010 |
| Jan 16, 2026 | 13.90 | 13.93 | 13.50 | 13.53 | 13.53 | -4.99% | 62,477,165 |
| Jan 15, 2026 | 13.91 | 14.50 | 13.77 | 14.24 | 14.24 | 3.49% | 90,693,786 |
| Jan 14, 2026 | 13.53 | 14.24 | 13.48 | 13.76 | 13.76 | 1.85% | 85,089,773 |
| Jan 13, 2026 | 14.45 | 14.66 | 13.44 | 13.51 | 13.51 | -5.46% | 88,585,260 |
| Jan 12, 2026 | 13.94 | 14.45 | 13.55 | 14.29 | 14.29 | 4.46% | 107,599,900 |
| Jan 9, 2026 | 12.98 | 13.79 | 12.95 | 13.68 | 13.68 | 4.83% | 92,740,682 |
| Jan 8, 2026 | 12.90 | 13.17 | 12.82 | 13.05 | 13.05 | 0.54% | 50,647,541 |
| Jan 7, 2026 | 12.75 | 13.06 | 12.66 | 12.98 | 12.98 | 1.72% | 57,368,110 |
| Jan 6, 2026 | 12.70 | 12.82 | 12.63 | 12.76 | 12.76 | -0.16% | 36,985,270 |
| Jan 5, 2026 | 12.32 | 13.08 | 12.32 | 12.78 | 12.78 | 5.10% | 63,599,380 |
| Dec 31, 2025 | 12.39 | 12.49 | 12.10 | 12.16 | 12.16 | -2.01% | 28,431,810 |
| Dec 30, 2025 | 12.47 | 12.72 | 12.39 | 12.41 | 12.41 | -1.43% | 28,798,980 |
| Dec 29, 2025 | 12.55 | 12.80 | 12.52 | 12.59 | 12.59 | 0.80% | 30,663,630 |
| Dec 26, 2025 | 12.49 | 12.71 | 12.30 | 12.49 | 12.49 | -0.56% | 35,762,510 |
| Dec 25, 2025 | 12.63 | 12.72 | 12.49 | 12.56 | 12.56 | -1.49% | 35,489,310 |
| Dec 24, 2025 | 12.82 | 12.94 | 12.65 | 12.75 | 12.75 | -0.47% | 41,394,220 |
| Dec 23, 2025 | 12.55 | 12.91 | 12.41 | 12.81 | 12.81 | 2.97% | 59,709,550 |
| Dec 22, 2025 | 12.67 | 12.71 | 12.42 | 12.44 | 12.44 | -2.74% | 46,288,460 |
| Dec 19, 2025 | 12.62 | 13.09 | 12.56 | 12.79 | 12.79 | -0.23% | 59,336,950 |
| Dec 18, 2025 | 12.66 | 13.37 | 12.46 | 12.82 | 12.82 | 0.16% | 84,542,940 |
| Dec 17, 2025 | 12.48 | 12.89 | 12.36 | 12.80 | 12.80 | 1.03% | 59,764,750 |
| Dec 16, 2025 | 12.19 | 12.81 | 12.12 | 12.67 | 12.67 | 3.34% | 75,567,860 |
| Dec 15, 2025 | 12.20 | 12.38 | 12.00 | 12.26 | 12.26 | -2.39% | 51,060,870 |
| Dec 12, 2025 | 12.23 | 13.08 | 12.05 | 12.56 | 12.56 | 2.11% | 110,348,400 |
| Dec 11, 2025 | 11.20 | 12.30 | 11.02 | 12.30 | 12.30 | 10.02% | 60,917,360 |
| Dec 10, 2025 | 11.25 | 11.27 | 11.11 | 11.18 | 11.18 | -0.89% | 9,156,610 |
| Dec 9, 2025 | 11.36 | 11.55 | 11.27 | 11.28 | 11.28 | -0.70% | 11,462,980 |
| Dec 8, 2025 | 11.27 | 11.44 | 11.27 | 11.36 | 11.36 | 0.53% | 10,954,150 |
| Dec 5, 2025 | 11.22 | 11.32 | 11.08 | 11.30 | 11.30 | 0.71% | 11,724,500 |
| Dec 4, 2025 | 11.32 | 11.36 | 11.12 | 11.22 | 11.22 | -0.88% | 10,538,000 |
| Dec 3, 2025 | 11.68 | 11.73 | 11.30 | 11.32 | 11.32 | -3.66% | 22,460,660 |
| Dec 2, 2025 | 11.90 | 11.92 | 11.67 | 11.75 | 11.75 | -0.68% | 9,529,100 |
| Dec 1, 2025 | 11.66 | 11.85 | 11.61 | 11.83 | 11.83 | 1.37% | 12,099,820 |
| Nov 28, 2025 | 11.61 | 11.74 | 11.58 | 11.67 | 11.67 | 0.52% | 9,305,000 |