Zhejiang MTCN Technology Co.,Ltd. (SHE:003026)
China
· Delayed Price · Currency is CNY 47.42
+2.14 (4.73%)
Apr 29, 2026, 3:04 PM CST
Zhejiang MTCN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.26 | 49.81 | 46.20 | 47.42 | 47.42 | 4.73% | 28,483,249 |
| Apr 28, 2026 | 40.83 | 45.28 | 40.60 | 45.28 | 45.28 | 10.01% | 15,010,865 |
| Apr 27, 2026 | 39.33 | 43.25 | 38.88 | 41.16 | 41.16 | 4.68% | 14,349,000 |
| Apr 24, 2026 | 37.88 | 39.47 | 37.65 | 39.32 | 39.32 | 3.31% | 10,563,533 |
| Apr 23, 2026 | 37.88 | 38.46 | 37.41 | 38.06 | 38.06 | -0.18% | 6,258,548 |
| Apr 22, 2026 | 37.17 | 38.54 | 36.91 | 38.13 | 38.13 | 1.57% | 7,853,722 |
| Apr 21, 2026 | 36.65 | 37.54 | 35.78 | 37.54 | 37.54 | 2.07% | 7,129,950 |
| Apr 20, 2026 | 36.50 | 37.14 | 36.38 | 36.78 | 36.78 | 0.33% | 4,664,045 |
| Apr 17, 2026 | 37.03 | 37.25 | 36.50 | 36.66 | 36.66 | -1.87% | 5,348,347 |
| Apr 16, 2026 | 36.90 | 37.48 | 36.54 | 37.36 | 37.36 | 1.58% | 7,190,748 |
| Apr 15, 2026 | 36.68 | 37.74 | 36.16 | 36.78 | 36.78 | 0.66% | 7,522,101 |
| Apr 14, 2026 | 36.56 | 37.35 | 36.30 | 36.54 | 36.54 | 0.61% | 5,262,640 |
| Apr 13, 2026 | 36.23 | 36.74 | 36.03 | 36.32 | 36.32 | -0.71% | 4,190,320 |
| Apr 10, 2026 | 36.67 | 37.98 | 36.52 | 36.58 | 36.58 | 0.49% | 7,663,510 |
| Apr 9, 2026 | 36.30 | 36.83 | 35.85 | 36.40 | 36.40 | -0.98% | 5,774,630 |
| Apr 8, 2026 | 35.03 | 36.98 | 35.02 | 36.76 | 36.76 | 7.33% | 9,589,622 |
| Apr 7, 2026 | 34.67 | 35.30 | 34.07 | 34.25 | 34.25 | 0.29% | 3,378,320 |
| Apr 3, 2026 | 34.90 | 35.85 | 33.19 | 34.15 | 34.15 | -1.07% | 6,580,310 |
| Apr 2, 2026 | 36.05 | 36.45 | 34.23 | 34.52 | 34.52 | -4.24% | 6,117,080 |
| Apr 1, 2026 | 36.25 | 36.80 | 35.72 | 36.05 | 36.05 | 1.26% | 5,363,059 |
| Mar 31, 2026 | 36.00 | 36.66 | 35.59 | 35.60 | 35.60 | -2.68% | 6,716,550 |
| Mar 30, 2026 | 34.90 | 37.00 | 34.79 | 36.58 | 36.58 | 3.68% | 9,863,780 |
| Mar 27, 2026 | 34.51 | 35.49 | 34.35 | 35.28 | 35.28 | 0.37% | 4,209,848 |
| Mar 26, 2026 | 35.10 | 35.66 | 34.85 | 35.15 | 35.15 | 0.03% | 5,679,315 |
| Mar 25, 2026 | 35.19 | 35.50 | 34.73 | 35.14 | 35.14 | 0.43% | 5,826,780 |
| Mar 24, 2026 | 34.26 | 35.00 | 33.43 | 34.99 | 34.99 | 3.83% | 6,036,761 |
| Mar 23, 2026 | 33.00 | 34.26 | 32.10 | 33.70 | 33.70 | 0.36% | 5,887,620 |
| Mar 20, 2026 | 34.55 | 35.25 | 33.55 | 33.58 | 33.58 | -2.21% | 5,081,028 |
| Mar 19, 2026 | 34.57 | 35.00 | 34.20 | 34.34 | 34.34 | -1.83% | 3,620,900 |
| Mar 18, 2026 | 34.57 | 35.07 | 34.09 | 34.98 | 34.98 | 1.98% | 3,509,540 |
| Mar 17, 2026 | 35.32 | 35.32 | 34.15 | 34.30 | 34.30 | -2.89% | 3,761,864 |
| Mar 16, 2026 | 34.07 | 35.34 | 33.92 | 35.32 | 35.32 | 2.85% | 5,805,590 |
| Mar 13, 2026 | 33.17 | 34.69 | 32.90 | 34.34 | 34.34 | 2.42% | 5,291,120 |
| Mar 12, 2026 | 34.30 | 34.55 | 33.36 | 33.53 | 33.53 | -2.24% | 3,021,520 |
| Mar 11, 2026 | 35.02 | 35.14 | 34.22 | 34.30 | 34.30 | -0.87% | 4,282,554 |
| Mar 10, 2026 | 32.86 | 35.50 | 32.80 | 34.60 | 34.60 | 6.49% | 7,103,354 |
| 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 |