Zhejiang MTCN Technology Co.,Ltd. (SHE:003026)
China
· Delayed Price · Currency is CNY 32.49
-0.36 (-1.10%)
Mar 9, 2026, 3:04 PM CST
Zhejiang MTCN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.25 | 32.69 | 31.44 | 32.49 | 32.49 | -1.10% | 3,294,100 |
| Mar 6, 2026 | 33.16 | 33.39 | 32.55 | 32.85 | 32.85 | -0.93% | 4,359,170 |
| Mar 5, 2026 | 32.32 | 34.58 | 32.00 | 33.16 | 33.16 | 5.47% | 7,427,027 |
| Mar 4, 2026 | 31.30 | 32.25 | 31.18 | 31.44 | 31.44 | -0.98% | 3,098,625 |
| Mar 3, 2026 | 33.69 | 34.33 | 31.70 | 31.75 | 31.75 | -5.98% | 4,053,648 |
| Mar 2, 2026 | 34.30 | 35.01 | 33.57 | 33.77 | 33.77 | -4.36% | 4,764,891 |
| Feb 27, 2026 | 34.90 | 35.35 | 34.30 | 35.31 | 35.31 | 0.37% | 3,831,620 |
| Feb 26, 2026 | 34.98 | 35.47 | 34.74 | 35.18 | 35.18 | 0.51% | 3,670,030 |
| Feb 25, 2026 | 34.10 | 35.35 | 33.80 | 35.00 | 35.00 | 2.49% | 5,401,664 |
| Feb 24, 2026 | 34.23 | 34.39 | 33.56 | 34.15 | 34.15 | 1.46% | 2,990,270 |
| Feb 13, 2026 | 33.99 | 34.36 | 33.53 | 33.66 | 33.66 | -1.32% | 2,056,840 |
| Feb 12, 2026 | 33.99 | 34.28 | 33.70 | 34.11 | 34.11 | 0.41% | 2,442,290 |
| Feb 11, 2026 | 33.88 | 34.65 | 33.75 | 33.97 | 33.97 | -0.12% | 2,204,420 |
| Feb 10, 2026 | 34.36 | 34.41 | 34.00 | 34.01 | 34.01 | -1.19% | 2,168,340 |
| Feb 9, 2026 | 34.07 | 34.48 | 33.75 | 34.42 | 34.42 | 2.90% | 3,455,390 |
| Feb 6, 2026 | 33.57 | 33.95 | 33.31 | 33.45 | 33.45 | -1.85% | 2,477,359 |
| Feb 5, 2026 | 33.66 | 34.48 | 33.06 | 34.08 | 34.08 | 0.09% | 4,029,377 |
| Feb 4, 2026 | 34.20 | 34.49 | 33.58 | 34.05 | 34.05 | -1.13% | 3,820,510 |
| Feb 3, 2026 | 34.85 | 34.90 | 33.92 | 34.44 | 34.44 | 0.55% | 4,743,660 |
| Feb 2, 2026 | 35.21 | 35.85 | 34.11 | 34.25 | 34.25 | -1.58% | 5,423,460 |
| Jan 30, 2026 | 33.53 | 35.05 | 33.20 | 34.80 | 34.80 | 3.14% | 5,193,680 |
| Jan 29, 2026 | 34.40 | 34.72 | 33.70 | 33.74 | 33.74 | -2.88% | 4,123,490 |
| Jan 28, 2026 | 34.62 | 35.58 | 34.42 | 34.74 | 34.74 | 0.35% | 6,171,960 |
| Jan 27, 2026 | 33.50 | 34.69 | 32.64 | 34.62 | 34.62 | 3.34% | 5,700,757 |
| Jan 26, 2026 | 34.17 | 34.17 | 33.15 | 33.50 | 33.50 | -1.99% | 3,794,230 |
| Jan 23, 2026 | 34.10 | 34.37 | 33.91 | 34.18 | 34.18 | -0.06% | 3,910,106 |
| Jan 22, 2026 | 34.99 | 34.99 | 33.88 | 34.20 | 34.20 | -1.36% | 5,417,130 |
| Jan 21, 2026 | 33.50 | 34.67 | 33.22 | 34.67 | 34.67 | 2.33% | 7,772,649 |
| Jan 20, 2026 | 32.85 | 34.49 | 32.70 | 33.88 | 33.88 | 3.04% | 9,009,061 |
| Jan 19, 2026 | 33.25 | 33.28 | 32.65 | 32.88 | 32.88 | -0.36% | 4,351,028 |
| Jan 16, 2026 | 32.39 | 33.37 | 32.18 | 33.00 | 33.00 | 2.39% | 6,999,750 |
| Jan 15, 2026 | 31.62 | 32.23 | 31.34 | 32.23 | 32.23 | 1.93% | 3,827,100 |
| Jan 14, 2026 | 31.52 | 32.00 | 31.15 | 31.62 | 31.62 | 0.54% | 3,343,980 |
| Jan 13, 2026 | 32.28 | 32.28 | 31.36 | 31.45 | 31.45 | -2.21% | 3,509,710 |
| Jan 12, 2026 | 32.27 | 32.39 | 31.84 | 32.16 | 32.16 | - | 4,250,561 |
| Jan 9, 2026 | 32.20 | 32.60 | 31.80 | 32.16 | 32.16 | -0.22% | 3,730,656 |
| Jan 8, 2026 | 31.78 | 32.34 | 31.64 | 32.23 | 32.23 | 1.00% | 3,315,100 |
| Jan 7, 2026 | 31.79 | 32.32 | 31.63 | 31.91 | 31.91 | 0.54% | 2,693,200 |
| Jan 6, 2026 | 31.65 | 32.01 | 31.47 | 31.74 | 31.74 | 0.44% | 2,532,410 |
| Jan 5, 2026 | 31.19 | 31.65 | 31.08 | 31.60 | 31.60 | 2.33% | 2,886,480 |
| Dec 31, 2025 | 31.13 | 31.13 | 30.62 | 30.88 | 30.88 | -0.03% | 1,350,271 |
| Dec 30, 2025 | 30.92 | 31.28 | 30.64 | 30.89 | 30.89 | -0.52% | 1,964,640 |
| Dec 29, 2025 | 31.15 | 31.39 | 30.90 | 31.05 | 31.05 | 0.03% | 1,546,770 |
| Dec 26, 2025 | 31.37 | 31.55 | 30.97 | 31.04 | 31.04 | -0.96% | 2,035,890 |
| Dec 25, 2025 | 31.38 | 31.46 | 31.06 | 31.34 | 31.34 | -0.13% | 1,760,252 |
| Dec 24, 2025 | 30.43 | 31.40 | 30.43 | 31.38 | 31.38 | 3.19% | 2,984,967 |
| Dec 23, 2025 | 30.74 | 30.99 | 30.31 | 30.41 | 30.41 | -1.01% | 1,631,110 |
| Dec 22, 2025 | 30.32 | 31.10 | 30.24 | 30.72 | 30.72 | 1.79% | 2,082,522 |
| Dec 19, 2025 | 30.36 | 30.79 | 30.16 | 30.18 | 30.18 | 0.07% | 1,565,850 |
| Dec 18, 2025 | 29.60 | 30.48 | 29.50 | 30.16 | 30.16 | 0.94% | 1,810,570 |
| Dec 17, 2025 | 29.66 | 29.95 | 28.87 | 29.88 | 29.88 | 0.64% | 2,151,660 |
| Dec 16, 2025 | 30.30 | 30.31 | 29.46 | 29.69 | 29.69 | -2.01% | 1,565,480 |
| Dec 15, 2025 | 30.55 | 30.60 | 30.13 | 30.30 | 30.30 | -0.88% | 1,299,560 |
| Dec 12, 2025 | 30.34 | 30.89 | 30.07 | 30.57 | 30.57 | 0.76% | 1,571,230 |
| Dec 11, 2025 | 31.17 | 31.19 | 30.30 | 30.34 | 30.34 | -2.66% | 1,990,490 |
| Dec 10, 2025 | 31.00 | 31.27 | 30.61 | 31.17 | 31.17 | 0.68% | 1,736,970 |
| Dec 9, 2025 | 31.08 | 31.49 | 30.77 | 30.96 | 30.96 | 0.62% | 3,154,867 |
| Dec 8, 2025 | 30.33 | 30.90 | 30.32 | 30.77 | 30.77 | 1.48% | 1,732,300 |
| Dec 5, 2025 | 30.28 | 30.36 | 29.79 | 30.32 | 30.32 | 0.13% | 1,339,320 |
| Dec 4, 2025 | 30.23 | 30.41 | 29.88 | 30.28 | 30.28 | -0.46% | 1,285,940 |
| Dec 3, 2025 | 30.57 | 30.99 | 30.26 | 30.42 | 30.42 | -1.11% | 1,466,170 |
| Dec 2, 2025 | 31.00 | 31.30 | 30.71 | 30.76 | 30.76 | -0.74% | 1,210,120 |
| Dec 1, 2025 | 30.46 | 31.05 | 30.33 | 30.99 | 30.99 | 1.74% | 1,709,100 |
| Nov 28, 2025 | 30.12 | 30.46 | 30.04 | 30.46 | 30.46 | 1.13% | 1,430,810 |
| Nov 27, 2025 | 29.97 | 30.50 | 29.95 | 30.12 | 30.12 | 0.50% | 1,810,380 |
| Nov 26, 2025 | 30.20 | 30.51 | 29.90 | 29.97 | 29.97 | -0.86% | 1,777,200 |
| Nov 25, 2025 | 29.95 | 30.58 | 29.95 | 30.23 | 30.23 | 1.27% | 1,897,838 |
| Nov 24, 2025 | 29.88 | 29.93 | 29.55 | 29.85 | 29.85 | 0.67% | 1,875,730 |
| Nov 21, 2025 | 30.65 | 30.83 | 29.44 | 29.65 | 29.65 | -3.98% | 2,751,990 |
| Nov 20, 2025 | 31.51 | 31.64 | 30.76 | 30.88 | 30.88 | -1.37% | 1,921,337 |
| Nov 19, 2025 | 31.70 | 31.90 | 30.96 | 31.31 | 31.31 | -1.23% | 2,314,040 |
| Nov 18, 2025 | 31.92 | 32.08 | 31.57 | 31.70 | 31.70 | -0.60% | 2,019,130 |
| Nov 17, 2025 | 32.54 | 32.56 | 31.62 | 31.89 | 31.89 | -1.05% | 2,824,220 |
| Nov 14, 2025 | 32.82 | 32.82 | 32.23 | 32.23 | 32.23 | -2.72% | 2,266,050 |
| Nov 13, 2025 | 33.14 | 33.54 | 32.88 | 33.13 | 33.13 | -0.12% | 2,396,700 |
| Nov 12, 2025 | 33.32 | 33.59 | 32.78 | 33.17 | 33.17 | -1.51% | 2,231,960 |
| Nov 11, 2025 | 33.56 | 34.46 | 33.50 | 33.68 | 33.68 | 0.36% | 3,720,700 |
| Nov 10, 2025 | 32.35 | 34.80 | 32.35 | 33.56 | 33.56 | 3.90% | 5,864,180 |
| Nov 7, 2025 | 32.29 | 32.40 | 32.00 | 32.30 | 32.30 | -0.62% | 2,187,600 |
| Nov 6, 2025 | 32.22 | 32.63 | 32.00 | 32.50 | 32.50 | 0.90% | 3,740,490 |
| Nov 5, 2025 | 33.35 | 33.35 | 31.82 | 32.21 | 32.21 | -6.56% | 7,274,378 |
| Nov 4, 2025 | 35.02 | 35.80 | 34.12 | 34.47 | 34.47 | -2.21% | 2,479,950 |
| Nov 3, 2025 | 34.56 | 35.50 | 33.90 | 35.25 | 35.25 | 1.67% | 3,678,600 |
| Oct 31, 2025 | 34.97 | 35.17 | 34.40 | 34.67 | 34.67 | -0.86% | 3,192,990 |
| Oct 30, 2025 | 35.64 | 35.68 | 34.97 | 34.97 | 34.97 | -1.99% | 2,349,770 |
| Oct 29, 2025 | 35.69 | 35.95 | 35.16 | 35.68 | 35.68 | - | 2,469,920 |
| Oct 28, 2025 | 35.30 | 36.03 | 35.17 | 35.68 | 35.68 | 0.22% | 2,663,000 |
| Oct 27, 2025 | 35.49 | 35.77 | 34.94 | 35.60 | 35.60 | 1.40% | 3,113,027 |
| Oct 24, 2025 | 34.50 | 35.22 | 34.10 | 35.11 | 35.11 | 2.24% | 3,310,620 |
| Oct 23, 2025 | 34.49 | 34.49 | 33.50 | 34.34 | 34.34 | -0.43% | 3,034,250 |
| Oct 22, 2025 | 34.85 | 35.04 | 34.25 | 34.49 | 34.49 | -1.99% | 2,345,480 |
| Oct 21, 2025 | 34.96 | 35.85 | 34.80 | 35.19 | 35.19 | 1.24% | 2,943,110 |
| Oct 20, 2025 | 35.68 | 36.00 | 34.46 | 34.76 | 34.76 | -0.63% | 3,456,572 |
| Oct 17, 2025 | 36.53 | 36.97 | 34.90 | 34.98 | 34.98 | -4.24% | 3,770,815 |
| Oct 16, 2025 | 36.51 | 37.65 | 36.33 | 36.53 | 36.53 | -0.27% | 4,085,181 |
| Oct 15, 2025 | 36.59 | 37.70 | 36.01 | 36.63 | 36.63 | 0.91% | 3,198,980 |
| Oct 14, 2025 | 37.61 | 37.84 | 36.13 | 36.30 | 36.30 | -3.15% | 4,016,120 |
| Oct 13, 2025 | 33.53 | 37.58 | 33.53 | 37.48 | 37.48 | 1.63% | 5,703,505 |
| Oct 10, 2025 | 37.30 | 37.82 | 36.59 | 36.88 | 36.88 | -2.49% | 4,494,410 |
| Oct 9, 2025 | 37.81 | 38.58 | 37.60 | 37.82 | 37.82 | 0.16% | 6,866,060 |