Shenzhen MTC Co., Ltd. (SHE:002429)
China
· Delayed Price · Currency is CNY 11.47
+0.12 (1.06%)
Apr 29, 2026, 11:55 AM CST
Shenzhen MTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.79 | 11.79 | 11.10 | 11.25 | - | -0.88% | 13,835,500 |
| Apr 28, 2026 | 12.01 | 12.01 | 11.27 | 11.35 | 11.35 | -4.62% | 215,379,362 |
| Apr 27, 2026 | 11.43 | 12.25 | 11.22 | 11.90 | 11.90 | 0.93% | 357,755,500 |
| Apr 24, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -10.00% | 54,681,500 |
| Apr 23, 2026 | 12.00 | 13.10 | 11.91 | 13.10 | 13.10 | 9.99% | 373,553,700 |
| Apr 22, 2026 | 10.96 | 12.09 | 10.93 | 11.91 | 11.91 | 8.37% | 260,639,903 |
| Apr 21, 2026 | 10.62 | 11.14 | 10.58 | 10.99 | 10.99 | 0.27% | 111,507,200 |
| Apr 20, 2026 | 10.70 | 11.05 | 10.62 | 10.96 | 10.96 | 2.72% | 125,635,500 |
| Apr 17, 2026 | 10.18 | 10.91 | 10.14 | 10.67 | 10.67 | 4.92% | 149,895,873 |
| Apr 16, 2026 | 10.23 | 10.27 | 10.10 | 10.17 | 10.17 | -0.39% | 76,128,676 |
| Apr 15, 2026 | 10.53 | 10.64 | 10.17 | 10.21 | 10.21 | -2.58% | 107,481,561 |
| Apr 14, 2026 | 10.48 | 10.64 | 10.40 | 10.48 | 10.48 | 1.16% | 96,621,964 |
| Apr 13, 2026 | 10.10 | 10.44 | 10.09 | 10.36 | 10.36 | 1.37% | 92,813,940 |
| Apr 10, 2026 | 10.38 | 10.47 | 10.19 | 10.22 | 10.22 | -0.10% | 95,127,440 |
| Apr 9, 2026 | 10.00 | 10.38 | 9.94 | 10.23 | 10.23 | - | 113,254,000 |
| Apr 8, 2026 | 9.73 | 10.28 | 9.73 | 10.23 | 10.23 | 7.80% | 160,095,274 |
| Apr 7, 2026 | 9.65 | 9.70 | 9.33 | 9.49 | 9.49 | -0.63% | 83,436,040 |
| Apr 3, 2026 | 9.75 | 9.84 | 9.54 | 9.55 | 9.55 | 0.32% | 91,343,760 |
| Apr 2, 2026 | 9.80 | 9.93 | 9.46 | 9.52 | 9.52 | -2.46% | 95,231,040 |
| Apr 1, 2026 | 9.73 | 9.85 | 9.57 | 9.76 | 9.76 | 3.17% | 95,905,410 |
| Mar 31, 2026 | 9.68 | 9.77 | 9.36 | 9.46 | 9.46 | -3.07% | 85,205,870 |
| Mar 30, 2026 | 9.44 | 9.78 | 9.35 | 9.76 | 9.76 | 0.51% | 83,271,160 |
| Mar 27, 2026 | 9.33 | 9.82 | 9.33 | 9.71 | 9.71 | 0.73% | 84,204,571 |
| Mar 26, 2026 | 9.71 | 10.09 | 9.55 | 9.64 | 9.64 | -1.63% | 124,497,156 |
| Mar 25, 2026 | 9.60 | 9.93 | 9.60 | 9.80 | 9.80 | 4.14% | 120,382,979 |
| Mar 24, 2026 | 9.40 | 9.47 | 9.05 | 9.41 | 9.41 | 2.84% | 115,700,303 |
| Mar 23, 2026 | 9.69 | 9.79 | 9.07 | 9.15 | 9.15 | -8.59% | 160,418,200 |
| Mar 20, 2026 | 10.26 | 10.65 | 10.01 | 10.01 | 10.01 | -0.79% | 161,644,200 |
| Mar 19, 2026 | 10.27 | 10.36 | 10.00 | 10.09 | 10.09 | -4.00% | 129,675,465 |
| Mar 18, 2026 | 10.47 | 10.57 | 10.16 | 10.51 | 10.51 | 1.74% | 144,674,100 |
| Mar 17, 2026 | 11.39 | 11.40 | 10.30 | 10.33 | 10.33 | -8.83% | 236,375,200 |
| Mar 16, 2026 | 11.61 | 11.68 | 11.00 | 11.33 | 11.33 | -5.11% | 312,139,600 |
| Mar 13, 2026 | 11.28 | 11.94 | 11.20 | 11.94 | 11.94 | 10.05% | 392,559,100 |
| Mar 12, 2026 | 10.61 | 11.13 | 10.50 | 10.85 | 10.85 | 1.21% | 259,199,800 |
| Mar 11, 2026 | 10.18 | 11.03 | 10.16 | 10.72 | 10.72 | 6.88% | 333,222,800 |
| Mar 10, 2026 | 9.72 | 10.20 | 9.72 | 10.03 | 10.03 | 3.30% | 167,691,400 |
| Mar 9, 2026 | 9.87 | 9.89 | 9.54 | 9.71 | 9.71 | -8.40% | 257,479,800 |
| Mar 6, 2026 | 11.24 | 11.24 | 10.43 | 10.60 | 10.60 | 3.72% | 362,303,879 |
| Mar 5, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.01% | 21,821,400 |
| Mar 4, 2026 | 9.20 | 9.56 | 9.17 | 9.29 | 9.29 | -1.06% | 89,979,810 |
| Mar 3, 2026 | 10.27 | 10.35 | 9.36 | 9.39 | 9.39 | -8.66% | 165,703,259 |
| Mar 2, 2026 | 10.39 | 10.75 | 10.16 | 10.28 | 10.28 | -3.84% | 126,468,861 |
| Feb 27, 2026 | 10.40 | 10.78 | 10.28 | 10.69 | 10.69 | 1.62% | 136,731,000 |
| Feb 26, 2026 | 10.61 | 10.71 | 10.44 | 10.52 | 10.52 | 0.67% | 113,485,400 |
| Feb 25, 2026 | 10.60 | 10.65 | 10.36 | 10.45 | 10.45 | -1.23% | 115,380,000 |
| Feb 24, 2026 | 11.03 | 11.03 | 10.28 | 10.58 | 10.58 | -1.76% | 150,254,700 |
| Feb 13, 2026 | 11.50 | 11.66 | 10.57 | 10.77 | 10.77 | -6.35% | 222,142,000 |
| Feb 12, 2026 | 11.28 | 11.82 | 10.90 | 11.50 | 11.50 | 1.50% | 280,259,600 |
| Feb 11, 2026 | 11.90 | 12.43 | 11.32 | 11.33 | 11.33 | -0.35% | 482,274,200 |
| Feb 10, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 9.96% | 45,037,450 |
| Feb 9, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.00% | 49,363,030 |
| Feb 6, 2026 | 9.39 | 9.50 | 9.19 | 9.40 | 9.40 | -0.63% | 86,210,140 |
| Feb 5, 2026 | 9.54 | 9.60 | 9.18 | 9.46 | 9.46 | -1.87% | 107,111,300 |
| Feb 4, 2026 | 9.65 | 9.68 | 9.33 | 9.64 | 9.64 | -0.62% | 95,105,460 |
| Feb 3, 2026 | 9.49 | 9.89 | 9.45 | 9.70 | 9.70 | 4.30% | 105,212,900 |
| Feb 2, 2026 | 9.59 | 9.83 | 9.29 | 9.30 | 9.30 | -4.02% | 121,571,800 |
| Jan 30, 2026 | 9.80 | 10.05 | 9.26 | 9.69 | 9.69 | -1.62% | 201,818,700 |
| Jan 29, 2026 | 10.48 | 11.10 | 9.77 | 9.85 | 9.85 | -6.72% | 211,389,294 |
| Jan 28, 2026 | 10.69 | 10.80 | 10.35 | 10.56 | 10.56 | -2.67% | 139,059,000 |
| Jan 27, 2026 | 9.91 | 10.93 | 9.90 | 10.85 | 10.85 | 9.05% | 206,888,800 |
| Jan 26, 2026 | 10.00 | 10.54 | 9.95 | 9.95 | 9.95 | -1.87% | 153,190,900 |
| Jan 23, 2026 | 9.65 | 10.29 | 9.61 | 10.14 | 10.14 | 4.86% | 180,714,300 |
| Jan 22, 2026 | 9.31 | 9.88 | 9.15 | 9.67 | 9.67 | 4.77% | 179,280,100 |
| Jan 21, 2026 | 9.02 | 9.38 | 8.90 | 9.23 | 9.23 | 2.33% | 118,040,700 |
| Jan 20, 2026 | 9.70 | 9.90 | 8.97 | 9.02 | 9.02 | -4.04% | 147,578,700 |
| Jan 19, 2026 | 9.21 | 9.62 | 8.71 | 9.40 | 9.40 | 2.29% | 186,842,600 |
| Jan 16, 2026 | 8.78 | 9.30 | 8.66 | 9.19 | 9.19 | 5.63% | 230,364,780 |
| Jan 15, 2026 | 9.14 | 9.23 | 8.68 | 8.70 | 8.70 | -9.75% | 275,284,300 |
| Jan 14, 2026 | 9.05 | 9.64 | 9.05 | 9.64 | 9.64 | 10.05% | 370,913,600 |
| Jan 13, 2026 | 8.68 | 9.06 | 8.60 | 8.76 | 8.76 | 5.42% | 299,637,900 |
| Jan 12, 2026 | 7.76 | 8.51 | 7.58 | 8.31 | 8.31 | 7.23% | 246,657,800 |
| Jan 9, 2026 | 7.55 | 8.04 | 7.54 | 7.75 | 7.75 | 2.65% | 141,047,700 |
| Jan 8, 2026 | 7.57 | 7.68 | 7.46 | 7.55 | 7.55 | -0.79% | 80,428,339 |
| Jan 7, 2026 | 7.52 | 7.72 | 7.48 | 7.61 | 7.61 | 1.06% | 105,233,080 |
| Jan 6, 2026 | 7.43 | 7.61 | 7.40 | 7.53 | 7.53 | 1.76% | 104,443,123 |
| Jan 5, 2026 | 7.47 | 7.56 | 7.35 | 7.40 | 7.40 | -0.27% | 87,741,840 |
| Dec 31, 2025 | 7.65 | 7.68 | 7.41 | 7.42 | 7.42 | -2.50% | 67,175,228 |
| Dec 30, 2025 | 7.71 | 7.78 | 7.57 | 7.61 | 7.61 | -1.55% | 88,463,477 |
| Dec 29, 2025 | 7.88 | 8.06 | 7.69 | 7.73 | 7.73 | -1.02% | 118,645,900 |
| Dec 26, 2025 | 7.47 | 8.08 | 7.47 | 7.81 | 7.81 | 4.27% | 163,760,200 |
| Dec 25, 2025 | 7.50 | 7.57 | 7.33 | 7.49 | 7.49 | 0.81% | 194,440,600 |
| Dec 24, 2025 | 6.72 | 7.43 | 6.71 | 7.43 | 7.43 | 10.07% | 183,103,463 |
| Dec 23, 2025 | 6.88 | 6.91 | 6.70 | 6.75 | 6.75 | -2.17% | 53,532,880 |
| Dec 22, 2025 | 6.77 | 6.98 | 6.77 | 6.90 | 6.90 | 2.83% | 57,881,050 |
| Dec 19, 2025 | 6.77 | 6.79 | 6.69 | 6.71 | 6.71 | - | 40,414,230 |
| Dec 18, 2025 | 6.78 | 6.85 | 6.70 | 6.71 | 6.71 | -2.19% | 46,878,640 |
| Dec 17, 2025 | 6.68 | 6.89 | 6.64 | 6.86 | 6.86 | 2.69% | 68,861,390 |
| Dec 16, 2025 | 6.88 | 6.90 | 6.64 | 6.68 | 6.68 | -2.91% | 65,542,260 |
| Dec 15, 2025 | 7.08 | 7.11 | 6.85 | 6.88 | 6.88 | -3.64% | 85,426,720 |
| Dec 12, 2025 | 7.21 | 7.27 | 7.01 | 7.14 | 7.14 | -0.42% | 97,282,520 |
| Dec 11, 2025 | 7.35 | 7.40 | 7.16 | 7.17 | 7.17 | -2.05% | 104,806,400 |
| Dec 10, 2025 | 6.90 | 7.42 | 6.90 | 7.32 | 7.32 | 5.63% | 155,896,600 |
| Dec 9, 2025 | 6.86 | 7.09 | 6.86 | 6.93 | 6.93 | 0.58% | 91,663,990 |
| Dec 8, 2025 | 6.82 | 6.94 | 6.78 | 6.89 | 6.89 | 1.17% | 79,179,810 |
| 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 |