Shenzhen MTC Co., Ltd. (SHE:002429)
China
· Delayed Price · Currency is CNY 6.81
+0.19 (2.87%)
At close: Dec 5, 2025
Shenzhen MTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.64 | 6.90 | 6.56 | 6.81 | 6.81 | 2.87% | 83,130,560 |
| Dec 4, 2025 | 6.67 | 6.69 | 6.52 | 6.62 | 6.62 | -0.90% | 57,611,890 |
| Dec 3, 2025 | 6.50 | 6.95 | 6.50 | 6.68 | 6.68 | 2.77% | 119,932,000 |
| Dec 2, 2025 | 6.49 | 6.53 | 6.42 | 6.50 | 6.50 | 0.15% | 41,742,970 |
| Dec 1, 2025 | 6.45 | 6.53 | 6.39 | 6.49 | 6.49 | 1.25% | 53,678,240 |
| Nov 28, 2025 | 6.43 | 6.44 | 6.32 | 6.41 | 6.41 | -0.62% | 46,532,469 |
| Nov 27, 2025 | 6.37 | 6.60 | 6.36 | 6.45 | 6.45 | 1.10% | 86,964,334 |
| Nov 26, 2025 | 6.33 | 6.48 | 6.31 | 6.38 | 6.38 | 1.92% | 86,056,780 |
| Nov 25, 2025 | 6.02 | 6.38 | 6.01 | 6.26 | 6.26 | 4.86% | 80,207,700 |
| Nov 24, 2025 | 5.95 | 6.03 | 5.86 | 5.97 | 5.97 | 1.53% | 35,825,040 |
| Nov 21, 2025 | 6.09 | 6.11 | 5.86 | 5.88 | 5.88 | -4.39% | 62,710,030 |
| Nov 20, 2025 | 6.20 | 6.32 | 6.13 | 6.15 | 6.15 | 0.49% | 36,801,850 |
| Nov 19, 2025 | 6.19 | 6.25 | 6.09 | 6.12 | 6.12 | -0.97% | 42,462,100 |
| Nov 18, 2025 | 6.18 | 6.23 | 6.15 | 6.18 | 6.18 | - | 27,953,090 |
| Nov 17, 2025 | 6.21 | 6.25 | 6.14 | 6.18 | 6.18 | -0.48% | 31,367,060 |
| Nov 14, 2025 | 6.37 | 6.39 | 6.21 | 6.21 | 6.21 | -3.12% | 49,104,600 |
| Nov 13, 2025 | 6.38 | 6.48 | 6.35 | 6.41 | 6.41 | 0.16% | 47,171,630 |
| Nov 12, 2025 | 6.47 | 6.58 | 6.30 | 6.40 | 6.40 | -1.23% | 61,589,640 |
| Nov 11, 2025 | 6.55 | 6.73 | 6.45 | 6.48 | 6.48 | -0.31% | 76,217,700 |
| Nov 10, 2025 | 6.35 | 6.67 | 6.32 | 6.50 | 6.50 | 3.34% | 93,001,990 |
| Nov 7, 2025 | 6.41 | 6.44 | 6.29 | 6.29 | 6.29 | -2.48% | 57,453,850 |
| Nov 6, 2025 | 6.20 | 6.47 | 6.20 | 6.45 | 6.45 | 3.53% | 93,024,950 |
| Nov 5, 2025 | 6.03 | 6.27 | 6.00 | 6.23 | 6.23 | 2.30% | 54,129,390 |
| Nov 4, 2025 | 6.18 | 6.20 | 6.05 | 6.09 | 6.09 | -1.77% | 37,530,820 |
| Nov 3, 2025 | 6.15 | 6.24 | 6.02 | 6.20 | 6.20 | 0.81% | 50,877,000 |
| Oct 31, 2025 | 6.13 | 6.22 | 6.12 | 6.15 | 6.15 | 0.33% | 40,861,960 |
| Oct 30, 2025 | 6.26 | 6.27 | 6.10 | 6.13 | 6.13 | -2.39% | 55,663,350 |
| Oct 29, 2025 | 6.25 | 6.29 | 6.19 | 6.28 | 6.28 | 0.48% | 49,149,060 |
| Oct 28, 2025 | 6.30 | 6.32 | 6.22 | 6.25 | 6.25 | -1.11% | 54,311,090 |
| Oct 27, 2025 | 6.30 | 6.43 | 6.29 | 6.32 | 6.32 | 0.80% | 81,240,850 |
| Oct 24, 2025 | 6.18 | 6.36 | 6.15 | 6.27 | 6.27 | 1.13% | 101,063,600 |
| Oct 23, 2025 | 6.30 | 6.38 | 6.08 | 6.20 | 6.20 | 0.49% | 109,458,800 |
| Oct 22, 2025 | 6.07 | 6.19 | 6.02 | 6.17 | 6.17 | 0.98% | 61,141,820 |
| Oct 21, 2025 | 5.97 | 6.18 | 5.93 | 6.11 | 6.11 | 2.69% | 82,252,460 |
| Oct 20, 2025 | 5.99 | 6.03 | 5.91 | 5.95 | 5.95 | 1.19% | 49,768,120 |
| Oct 17, 2025 | 6.13 | 6.15 | 5.88 | 5.88 | 5.88 | -4.23% | 81,623,890 |
| Oct 16, 2025 | 6.16 | 6.18 | 6.10 | 6.14 | 6.14 | -1.29% | 46,481,760 |
| Oct 15, 2025 | 6.12 | 6.24 | 6.02 | 6.22 | 6.22 | 1.47% | 71,840,490 |
| Oct 14, 2025 | 6.41 | 6.45 | 6.09 | 6.13 | 6.13 | -3.77% | 112,263,400 |
| Oct 13, 2025 | 6.28 | 6.40 | 6.19 | 6.37 | 6.37 | -3.78% | 103,521,800 |
| Oct 10, 2025 | 6.68 | 6.79 | 6.53 | 6.62 | 6.62 | -0.90% | 78,157,630 |
| Oct 9, 2025 | 6.66 | 6.83 | 6.65 | 6.68 | 6.68 | 0.91% | 93,789,770 |
| Sep 30, 2025 | 6.76 | 6.77 | 6.59 | 6.62 | 6.62 | -1.78% | 86,488,040 |
| Sep 29, 2025 | 6.69 | 6.77 | 6.56 | 6.74 | 6.74 | 0.15% | 105,801,900 |
| Sep 26, 2025 | 6.92 | 6.99 | 6.71 | 6.73 | 6.73 | -2.75% | 106,546,300 |
| Sep 25, 2025 | 6.98 | 7.07 | 6.84 | 6.92 | 6.92 | -0.72% | 131,501,200 |
| Sep 24, 2025 | 6.75 | 7.05 | 6.69 | 6.97 | 6.97 | 2.65% | 155,791,600 |
| Sep 23, 2025 | 7.08 | 7.15 | 6.62 | 6.79 | 6.79 | -3.96% | 203,530,000 |
| Sep 22, 2025 | 7.16 | 7.36 | 6.99 | 7.07 | 7.07 | 3.51% | 239,272,200 |
| Sep 19, 2025 | 6.75 | 7.11 | 6.66 | 6.83 | 6.83 | 2.25% | 223,181,500 |
| Sep 18, 2025 | 6.67 | 6.96 | 6.60 | 6.68 | 6.68 | 3.09% | 281,734,800 |
| Sep 17, 2025 | 6.48 | 6.72 | 6.42 | 6.48 | 6.48 | -1.22% | 159,956,300 |
| Sep 16, 2025 | 6.67 | 6.73 | 6.48 | 6.56 | 6.56 | -1.80% | 201,473,000 |
| Sep 15, 2025 | 6.49 | 6.99 | 6.33 | 6.68 | 6.68 | 2.30% | 387,285,800 |
| Sep 12, 2025 | 6.08 | 6.53 | 5.98 | 6.53 | 6.53 | 9.93% | 224,827,300 |
| Sep 11, 2025 | 5.71 | 5.99 | 5.64 | 5.94 | 5.94 | 4.03% | 181,036,400 |
| Sep 10, 2025 | 5.57 | 5.84 | 5.51 | 5.71 | 5.71 | 3.63% | 127,994,900 |
| Sep 9, 2025 | 5.71 | 5.75 | 5.48 | 5.51 | 5.51 | -3.84% | 103,449,600 |
| Sep 8, 2025 | 5.80 | 5.81 | 5.66 | 5.73 | 5.73 | -1.21% | 97,102,480 |
| Sep 5, 2025 | 5.53 | 5.82 | 5.48 | 5.80 | 5.80 | 4.88% | 150,625,900 |
| Sep 4, 2025 | 5.81 | 5.87 | 5.39 | 5.53 | 5.53 | -3.49% | 173,910,800 |
| Sep 3, 2025 | 5.61 | 5.92 | 5.45 | 5.73 | 5.73 | 2.14% | 189,194,100 |
| Sep 2, 2025 | 5.87 | 5.87 | 5.56 | 5.61 | 5.61 | -3.44% | 141,338,200 |
| Sep 1, 2025 | 5.67 | 5.93 | 5.65 | 5.81 | 5.81 | 3.94% | 184,885,100 |
| Aug 29, 2025 | 5.78 | 5.78 | 5.58 | 5.59 | 5.59 | -2.61% | 124,139,400 |
| Aug 28, 2025 | 5.62 | 5.85 | 5.51 | 5.74 | 5.74 | 1.41% | 199,876,800 |
| Aug 27, 2025 | 5.68 | 6.02 | 5.63 | 5.66 | 5.66 | 1.43% | 299,640,300 |
| Aug 26, 2025 | 5.41 | 5.64 | 5.34 | 5.58 | 5.58 | 2.57% | 173,837,000 |
| Aug 25, 2025 | 5.60 | 5.70 | 5.40 | 5.44 | 5.44 | -1.45% | 234,102,300 |
| Aug 22, 2025 | 5.30 | 5.61 | 5.22 | 5.52 | 5.52 | 0.91% | 338,932,100 |
| Aug 21, 2025 | 5.09 | 5.47 | 5.08 | 5.47 | 5.47 | 10.06% | 304,573,300 |
| Aug 20, 2025 | 4.86 | 5.01 | 4.83 | 4.97 | 4.97 | 1.84% | 87,610,500 |
| Aug 19, 2025 | 4.84 | 4.93 | 4.81 | 4.88 | 4.88 | 0.62% | 81,486,950 |
| Aug 18, 2025 | 4.69 | 4.88 | 4.68 | 4.85 | 4.85 | 4.30% | 123,330,500 |
| Aug 15, 2025 | 4.50 | 4.71 | 4.49 | 4.65 | 4.65 | 3.10% | 64,888,730 |
| Aug 14, 2025 | 4.59 | 4.61 | 4.49 | 4.51 | 4.51 | -1.53% | 40,084,200 |
| Aug 13, 2025 | 4.56 | 4.59 | 4.54 | 4.58 | 4.58 | 0.44% | 37,876,400 |
| Aug 12, 2025 | 4.57 | 4.58 | 4.52 | 4.56 | 4.56 | 0.22% | 30,161,170 |
| Aug 11, 2025 | 4.49 | 4.57 | 4.49 | 4.55 | 4.55 | 1.11% | 34,534,290 |
| Aug 8, 2025 | 4.54 | 4.54 | 4.49 | 4.50 | 4.50 | -0.88% | 25,199,990 |
| Aug 7, 2025 | 4.58 | 4.60 | 4.53 | 4.54 | 4.54 | -0.66% | 27,932,770 |
| Aug 6, 2025 | 4.56 | 4.58 | 4.54 | 4.57 | 4.57 | -0.22% | 25,480,300 |
| Aug 5, 2025 | 4.51 | 4.59 | 4.50 | 4.58 | 4.58 | 1.55% | 33,918,590 |
| Aug 4, 2025 | 4.49 | 4.52 | 4.47 | 4.51 | 4.51 | -0.22% | 29,229,980 |
| Aug 1, 2025 | 4.50 | 4.53 | 4.47 | 4.52 | 4.52 | 0.44% | 31,684,830 |
| Jul 31, 2025 | 4.55 | 4.59 | 4.48 | 4.50 | 4.50 | -1.75% | 42,477,630 |
| Jul 30, 2025 | 4.63 | 4.63 | 4.55 | 4.58 | 4.58 | -1.08% | 34,819,150 |
| Jul 29, 2025 | 4.65 | 4.66 | 4.58 | 4.63 | 4.63 | -0.43% | 37,868,680 |
| Jul 28, 2025 | 4.69 | 4.70 | 4.64 | 4.65 | 4.65 | -0.64% | 30,720,140 |
| Jul 25, 2025 | 4.70 | 4.71 | 4.67 | 4.68 | 4.68 | -0.21% | 31,591,810 |
| Jul 24, 2025 | 4.66 | 4.69 | 4.64 | 4.69 | 4.69 | 1.08% | 39,894,180 |
| Jul 23, 2025 | 4.65 | 4.71 | 4.62 | 4.64 | 4.64 | -0.43% | 42,961,580 |
| Jul 22, 2025 | 4.67 | 4.68 | 4.60 | 4.66 | 4.66 | -0.21% | 43,113,710 |
| Jul 21, 2025 | 4.66 | 4.68 | 4.64 | 4.67 | 4.67 | 0.21% | 34,132,450 |
| Jul 18, 2025 | 4.71 | 4.72 | 4.64 | 4.66 | 4.66 | -0.64% | 40,809,600 |
| Jul 17, 2025 | 4.62 | 4.72 | 4.62 | 4.69 | 4.69 | 3.08% | 75,055,450 |
| Jul 16, 2025 | 4.55 | 4.59 | 4.54 | 4.55 | 4.55 | -0.22% | 25,185,000 |
| Jul 15, 2025 | 4.59 | 4.61 | 4.53 | 4.56 | 4.56 | -0.65% | 38,259,550 |
| Jul 14, 2025 | 4.58 | 4.65 | 4.57 | 4.59 | 4.59 | 0.66% | 41,257,850 |
| Jul 11, 2025 | 4.56 | 4.58 | 4.53 | 4.56 | 4.56 | -0.22% | 45,301,420 |