Skip to main content
Dongguan Mentech Optical & Magnetic Co., Ltd. (SHE:002902)
China flag China · Delayed Price · Currency is CNY
30.99
-0.48 (-1.53%)
Apr 29, 2026, 3:04 PM CST

SHE:002902 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.5232.3426.5231.40--0.22%46,065,306
Apr 28, 202629.6531.4729.1831.4731.4710.00%32,380,020
Apr 27, 202628.5028.6128.5028.6128.6110.00%15,331,770
Apr 24, 202626.5227.0125.7726.0126.01-3.74%29,745,300
Apr 23, 202629.2029.5226.6227.0227.02-8.41%45,016,050
Apr 22, 202628.8630.0828.3029.5029.500.68%37,217,420
Apr 21, 202629.5029.5127.9729.3029.30-2.98%39,242,300
Apr 20, 202629.5030.8029.4030.2030.20-0.59%40,661,110
Apr 17, 202630.0731.7129.8130.3830.38-0.78%53,178,120
Apr 16, 202629.8230.7028.9430.6230.622.75%54,130,260
Apr 15, 202630.0631.5029.6529.8029.80-1.62%46,107,300
Apr 14, 202630.6231.9529.9830.2930.29-1.91%66,823,440
Apr 13, 202627.5030.8827.3530.8830.8810.01%59,834,820
Apr 10, 202628.3329.1527.8028.0728.07-2.64%45,811,210
Apr 9, 202629.9130.7928.1328.8328.83-1.84%73,180,710
Apr 8, 202629.3729.3728.1829.3729.3710.00%44,389,760
Apr 7, 202626.7327.9826.2226.7026.70-1.11%52,256,180
Apr 3, 202627.7528.7726.8927.0027.00-2.32%58,241,530
Apr 2, 202628.8029.8727.1027.6427.64-3.96%58,674,343
Apr 1, 202628.7528.7828.7528.7828.7810.02%16,014,380
Mar 31, 202626.6127.9725.9026.1626.16-9.10%58,127,430
Mar 30, 202627.0129.3027.0128.7828.783.01%61,286,273
Mar 27, 202628.4029.6326.5827.9427.94-2.14%86,374,310
Mar 26, 202628.0028.5527.5128.5528.5510.02%27,813,430
Mar 25, 202625.9525.9525.9525.9525.9510.00%7,174,100
Mar 24, 202623.0023.6722.4423.5923.593.51%54,361,980
Mar 23, 202623.0024.1122.5922.7922.79-7.17%64,718,164
Mar 20, 202626.3626.3624.4024.5524.552.46%86,432,440
Mar 19, 202621.7023.9621.3023.9623.9610.01%39,667,830
Mar 18, 202621.3121.8120.8221.7821.783.81%11,039,030
Mar 17, 202622.4122.4820.9220.9820.98-6.38%12,247,020
Mar 16, 202621.9522.4821.8622.4122.411.49%11,497,410
Mar 13, 202621.8322.7621.4922.0822.080.27%15,709,010
Mar 12, 202621.9222.6621.8022.0222.020.05%13,740,730
Mar 11, 202621.5622.4921.5622.0122.012.18%18,434,810
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