Skip to main content
Dongguan Mentech Optical & Magnetic Co., Ltd. (SHE:002902)
China flag China · Delayed Price · Currency is CNY
22.12
+0.58 (2.69%)
Mar 11, 2026, 10:35 AM CST

SHE:002902 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202620.5921.8120.5921.5421.546.42%15,313,150
Mar 9, 202620.4020.5719.4220.2420.24-3.20%11,969,880
Mar 6, 202620.4721.2220.2020.9120.912.35%8,112,750
Mar 5, 202620.6020.8820.3720.4320.430.64%6,275,690
Mar 4, 202620.0520.7519.9520.3020.30-2.03%7,856,728
Mar 3, 202621.0422.2220.7020.7220.72-0.14%14,984,594
Mar 2, 202621.1021.3520.7220.7520.75-2.76%6,372,136
Feb 27, 202621.4621.4621.0121.3421.34-1.48%6,597,851
Feb 26, 202621.3021.7521.2421.6621.661.74%6,991,558
Feb 25, 202621.4921.8221.2621.2921.29-5,444,437
Feb 24, 202621.1021.4520.9221.2921.291.96%4,566,167
Feb 13, 202621.0521.2220.8520.8820.88-0.90%3,370,255
Feb 12, 202621.0421.2520.8921.0721.070.10%3,916,700
Feb 11, 202621.2521.4221.0321.0521.05-1.08%3,735,100
Feb 10, 202621.3021.7421.2221.2821.28-0.19%5,182,228
Feb 9, 202620.7721.3620.6221.3221.323.65%8,229,535
Feb 6, 202620.3120.7820.2620.5720.570.69%4,577,500
Feb 5, 202620.7020.7820.4020.4320.43-1.92%4,058,700
Feb 4, 202620.6021.0020.5020.8320.830.68%5,786,913
Feb 3, 202620.4620.7020.3020.6920.692.17%5,427,436
Feb 2, 202620.2720.9020.2320.2520.25-1.07%5,863,050
Jan 30, 202620.2720.6419.9120.4720.470.39%7,051,157
Jan 29, 202620.8620.9920.3420.3920.39-3.50%8,290,169
Jan 28, 202621.2221.5220.9521.1321.13-0.38%6,952,865
Jan 27, 202621.0921.2820.3121.2121.210.52%9,001,803
Jan 26, 202621.6121.7520.8121.1021.10-2.36%10,232,990
Jan 23, 202621.6521.8121.5321.6121.61-0.60%8,687,781
Jan 22, 202621.7621.9621.6521.7421.74-0.28%5,832,770
Jan 21, 202621.2821.9921.0821.8021.801.77%8,234,943
Jan 20, 202622.1322.1421.2521.4221.42-3.08%10,735,510
Jan 19, 202621.8922.1521.6722.1022.100.55%7,952,916
Jan 16, 202621.8422.2521.5321.9821.980.92%8,905,415
Jan 15, 202622.0822.0821.4121.7821.78-1.58%10,926,220
Jan 14, 202622.0522.4021.7522.1322.130.68%12,930,110
Jan 13, 202623.1023.1121.9021.9821.98-4.89%19,498,029
Jan 12, 202622.4923.1122.4923.1123.113.03%16,295,370
Jan 9, 202622.4622.6722.1622.4322.43-0.75%12,224,102
Jan 8, 202622.3622.9022.2522.6022.600.44%9,910,084
Jan 7, 202622.6822.9822.2922.5022.50-0.66%12,029,970
Jan 6, 202622.4522.8622.1222.6522.650.49%12,969,730
Jan 5, 202622.8222.9022.3222.5422.54-0.66%9,576,573
Dec 31, 202523.0523.2022.5622.6922.69-1.56%7,592,270
Dec 30, 202523.3023.7323.0123.0523.05-2.00%8,283,414
Dec 29, 202523.4523.9723.3023.5223.52-0.55%10,659,170
Dec 26, 202523.0223.9022.6523.6523.651.94%15,133,360
Dec 25, 202523.0523.5323.0123.2023.200.35%10,498,880
Dec 24, 202522.5823.2722.4523.1223.121.85%13,627,640
Dec 23, 202523.0023.2222.5422.7022.70-2.37%10,808,770
Dec 22, 202522.3224.3822.3223.2523.254.35%16,355,080
Dec 19, 202522.8023.4322.1722.2822.28-2.02%10,401,780
Dec 18, 202522.4923.2222.2022.7422.741.11%12,435,400
Dec 17, 202521.3522.6420.9522.4922.495.00%13,391,200
Dec 16, 202522.4522.5021.3321.4221.42-4.50%10,284,800
Dec 15, 202522.9023.3022.4022.4322.43-3.69%11,457,666
Dec 12, 202523.1524.2523.0823.2923.29-0.30%17,224,540
Dec 11, 202523.6923.9423.2623.3623.36-1.81%14,176,910
Dec 10, 202523.2123.8523.0523.7923.791.49%16,466,180
Dec 9, 202523.0323.6922.9223.4423.440.77%14,652,010
Dec 8, 202522.6023.5022.5623.2623.262.92%15,703,710
Dec 5, 202522.2922.6221.7222.6022.601.39%12,516,640
Dec 4, 202521.6922.9621.5922.2922.292.96%18,929,590
Dec 3, 202521.6522.3821.3621.6521.65-9,224,253
Dec 2, 202522.0322.0321.6021.6521.65-1.86%5,881,681
Dec 1, 202521.9822.2621.7822.0622.060.32%6,294,281
Nov 28, 202522.1022.2521.9321.9921.99-0.63%8,839,900
Nov 27, 202522.3322.5522.1222.1322.130.05%13,232,600
Nov 26, 202521.8622.4821.7922.1222.120.36%10,665,500
Nov 25, 202521.4522.5021.4522.0422.042.94%13,731,800
Nov 24, 202520.9021.5020.9021.4121.412.54%7,457,798
Nov 21, 202521.1121.4320.7220.8820.88-2.70%8,462,700
Nov 20, 202521.8622.1220.7121.4621.46-0.60%8,924,916
Nov 19, 202522.0722.3821.4721.5921.59-2.48%6,625,323
Nov 18, 202521.9522.5021.6822.1422.140.73%10,379,600
Nov 17, 202521.3822.0521.3821.9821.982.57%10,032,200
Nov 14, 202521.0121.7320.9821.4321.431.23%8,891,657
Nov 13, 202521.2921.2921.0421.1721.17-0.52%5,007,200
Nov 12, 202521.5021.5020.8621.2821.28-0.51%5,504,200
Nov 11, 202521.4021.7521.2821.3921.39-6,500,744
Nov 10, 202521.8121.8721.2621.3921.39-0.93%6,255,250
Nov 7, 202521.5621.9121.2021.5921.59-1.01%6,699,459
Nov 6, 202521.6021.8921.2121.8121.811.07%8,801,900
Nov 5, 202520.7821.8620.6921.5821.582.37%11,545,860
Nov 4, 202521.2121.7620.9121.0821.08-0.61%8,243,396
Nov 3, 202521.1821.2120.8421.2121.210.14%5,339,477
Oct 31, 202521.1721.3920.9321.1821.18-0.05%6,232,285
Oct 30, 202521.8521.8521.1221.1921.19-3.02%9,046,855
Oct 29, 202522.3022.5821.7221.8521.85-0.95%8,475,310
Oct 28, 202521.6322.4021.6122.0622.061.05%8,087,196
Oct 27, 202522.4122.5021.7621.8321.83-2.80%11,281,600
Oct 24, 202522.0022.4821.9222.4622.462.65%6,467,413
Oct 23, 202522.0122.0821.4821.8821.88-1.13%5,691,772
Oct 22, 202522.2022.5022.0522.1322.13-1.21%5,796,700
Oct 21, 202522.0722.4721.7122.4022.402.24%8,465,353
Oct 20, 202521.4122.2621.4121.9121.914.09%12,287,380
Oct 17, 202522.8022.8021.0421.0521.05-7.39%12,235,000
Oct 16, 202523.5623.7022.6222.7322.73-1.56%11,218,200
Oct 15, 202522.6023.2022.0023.0923.092.21%10,973,570
Oct 14, 202523.4023.7522.4122.5922.59-1.83%11,901,970
Oct 13, 202522.2023.1521.3423.0123.01-1.75%13,397,840
Oct 10, 202524.0024.2623.2123.4223.42-2.94%12,687,580