Shenzhen Microgate Technology Co., Ltd. (SHE:300319)
China
· Delayed Price · Currency is CNY 12.57
+0.06 (0.48%)
Apr 29, 2026, 3:13 PM CST
SHE:300319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.41 | 12.72 | 12.40 | 12.57 | 12.57 | 0.48% | 28,562,534 |
| Apr 28, 2026 | 12.58 | 12.71 | 12.36 | 12.51 | 12.51 | -1.34% | 33,397,290 |
| Apr 27, 2026 | 12.21 | 13.14 | 12.20 | 12.68 | 12.68 | 6.64% | 55,824,514 |
| Apr 24, 2026 | 12.14 | 12.34 | 11.77 | 11.89 | 11.89 | -1.33% | 26,900,191 |
| Apr 23, 2026 | 12.50 | 12.56 | 11.91 | 12.05 | 12.05 | -5.27% | 46,882,163 |
| Apr 22, 2026 | 12.35 | 12.99 | 12.22 | 12.72 | 12.72 | 4.09% | 49,098,769 |
| Apr 21, 2026 | 12.35 | 12.36 | 12.09 | 12.22 | 12.22 | -1.77% | 24,206,590 |
| Apr 20, 2026 | 12.50 | 12.65 | 12.42 | 12.44 | 12.44 | -0.88% | 21,492,053 |
| Apr 17, 2026 | 12.36 | 12.65 | 12.34 | 12.55 | 12.55 | 1.13% | 19,918,351 |
| Apr 16, 2026 | 12.22 | 12.45 | 12.19 | 12.41 | 12.41 | 1.47% | 19,798,400 |
| Apr 15, 2026 | 12.45 | 12.62 | 12.19 | 12.23 | 12.23 | -1.21% | 23,716,220 |
| Apr 14, 2026 | 12.28 | 12.50 | 12.18 | 12.38 | 12.38 | 1.39% | 27,854,030 |
| Apr 13, 2026 | 11.80 | 12.48 | 11.78 | 12.21 | 12.21 | 2.52% | 31,435,950 |
| Apr 10, 2026 | 11.85 | 12.10 | 11.83 | 11.91 | 11.91 | 1.71% | 25,292,095 |
| Apr 9, 2026 | 11.59 | 11.82 | 11.57 | 11.71 | 11.71 | -0.76% | 28,195,670 |
| Apr 8, 2026 | 11.47 | 11.84 | 11.39 | 11.80 | 11.80 | 5.92% | 42,318,490 |
| Apr 7, 2026 | 11.01 | 11.20 | 10.94 | 11.14 | 11.14 | 2.20% | 22,017,075 |
| Apr 3, 2026 | 11.08 | 11.12 | 10.88 | 10.90 | 10.90 | -0.64% | 17,655,080 |
| Apr 2, 2026 | 11.38 | 11.38 | 10.90 | 10.97 | 10.97 | -3.94% | 24,330,730 |
| Apr 1, 2026 | 11.40 | 11.65 | 11.36 | 11.42 | 11.42 | 2.61% | 24,937,420 |
| Mar 31, 2026 | 11.42 | 11.51 | 11.10 | 11.13 | 11.13 | -2.54% | 24,360,270 |
| Mar 30, 2026 | 11.24 | 11.46 | 11.02 | 11.42 | 11.42 | -0.52% | 25,869,870 |
| Mar 27, 2026 | 11.41 | 11.64 | 11.21 | 11.48 | 11.48 | -0.95% | 26,912,469 |
| Mar 26, 2026 | 12.00 | 12.07 | 11.54 | 11.59 | 11.59 | -4.14% | 29,284,200 |
| Mar 25, 2026 | 12.12 | 12.39 | 12.03 | 12.09 | 12.09 | 0.75% | 31,415,530 |
| Mar 24, 2026 | 12.08 | 12.16 | 11.49 | 12.00 | 12.00 | 1.87% | 43,456,110 |
| Mar 23, 2026 | 12.48 | 12.65 | 11.62 | 11.78 | 11.78 | -8.40% | 51,299,725 |
| Mar 20, 2026 | 13.48 | 13.57 | 12.86 | 12.86 | 12.86 | -3.24% | 36,446,080 |
| Mar 19, 2026 | 13.63 | 13.70 | 13.20 | 13.29 | 13.29 | -4.46% | 38,972,840 |
| Mar 18, 2026 | 13.48 | 14.00 | 13.26 | 13.91 | 13.91 | 6.51% | 56,159,110 |
| Mar 17, 2026 | 13.65 | 13.94 | 13.03 | 13.06 | 13.06 | -4.04% | 28,032,660 |
| Mar 16, 2026 | 13.34 | 13.63 | 13.07 | 13.61 | 13.61 | 1.34% | 28,710,300 |
| Mar 13, 2026 | 13.59 | 13.83 | 13.39 | 13.43 | 13.43 | -1.68% | 28,388,217 |
| Mar 12, 2026 | 14.00 | 14.01 | 13.47 | 13.66 | 13.66 | -2.98% | 36,671,400 |
| Mar 11, 2026 | 13.91 | 14.39 | 13.91 | 14.08 | 14.08 | 0.86% | 45,428,800 |
| Mar 10, 2026 | 13.60 | 14.20 | 13.59 | 13.96 | 13.96 | 4.33% | 50,695,204 |
| Mar 9, 2026 | 13.53 | 13.58 | 12.85 | 13.38 | 13.38 | -4.22% | 61,370,880 |
| Mar 6, 2026 | 13.77 | 14.21 | 13.66 | 13.97 | 13.97 | -0.14% | 44,944,180 |
| Mar 5, 2026 | 14.40 | 14.55 | 13.84 | 13.99 | 13.99 | -0.50% | 65,957,060 |
| Mar 4, 2026 | 14.20 | 14.61 | 13.88 | 14.06 | 14.06 | -1.19% | 83,395,444 |
| Mar 3, 2026 | 14.47 | 15.47 | 14.17 | 14.23 | 14.23 | 3.34% | 143,807,700 |
| Mar 2, 2026 | 13.28 | 14.07 | 13.24 | 13.77 | 13.77 | 2.15% | 70,068,120 |
| Feb 27, 2026 | 13.60 | 13.60 | 13.37 | 13.48 | 13.48 | -1.96% | 34,751,780 |
| Feb 26, 2026 | 13.58 | 13.87 | 13.38 | 13.75 | 13.75 | 1.40% | 46,000,980 |
| Feb 25, 2026 | 13.39 | 13.66 | 13.30 | 13.56 | 13.56 | 1.80% | 53,493,480 |
| Feb 24, 2026 | 12.97 | 13.57 | 12.89 | 13.32 | 13.32 | 5.97% | 69,125,250 |
| Feb 13, 2026 | 12.67 | 12.81 | 12.56 | 12.57 | 12.57 | -1.26% | 20,817,090 |
| Feb 12, 2026 | 12.62 | 12.80 | 12.49 | 12.73 | 12.73 | 0.39% | 27,874,900 |
| Feb 11, 2026 | 12.33 | 13.08 | 12.32 | 12.68 | 12.68 | 2.67% | 41,050,195 |
| Feb 10, 2026 | 12.14 | 12.50 | 12.11 | 12.35 | 12.35 | 1.81% | 23,866,338 |
| Feb 9, 2026 | 12.05 | 12.18 | 11.97 | 12.13 | 12.13 | 2.28% | 18,043,280 |
| Feb 6, 2026 | 11.94 | 12.11 | 11.84 | 11.86 | 11.86 | -1.66% | 22,916,340 |
| Feb 5, 2026 | 12.28 | 12.35 | 11.97 | 12.06 | 12.06 | -2.11% | 20,609,800 |
| Feb 4, 2026 | 12.20 | 12.37 | 12.15 | 12.32 | 12.32 | 0.24% | 19,037,090 |
| Feb 3, 2026 | 12.22 | 12.30 | 12.06 | 12.29 | 12.29 | 1.65% | 20,096,134 |
| Feb 2, 2026 | 12.20 | 12.41 | 12.06 | 12.09 | 12.09 | -1.39% | 21,954,663 |
| Jan 30, 2026 | 12.34 | 12.44 | 11.95 | 12.26 | 12.26 | -0.65% | 27,281,910 |
| Jan 29, 2026 | 12.75 | 12.83 | 12.28 | 12.34 | 12.34 | -3.67% | 31,191,600 |
| Jan 28, 2026 | 12.90 | 13.00 | 12.73 | 12.81 | 12.81 | -1.16% | 23,403,805 |
| Jan 27, 2026 | 12.68 | 12.98 | 12.23 | 12.96 | 12.96 | 2.05% | 40,078,900 |
| Jan 26, 2026 | 12.93 | 13.02 | 12.57 | 12.70 | 12.70 | -2.31% | 34,703,930 |
| Jan 23, 2026 | 13.13 | 13.14 | 12.87 | 13.00 | 13.00 | -0.31% | 34,234,880 |
| Jan 22, 2026 | 12.85 | 13.10 | 12.66 | 13.04 | 13.04 | 2.52% | 44,263,930 |
| Jan 21, 2026 | 12.53 | 12.87 | 12.50 | 12.72 | 12.72 | 0.71% | 27,086,269 |
| Jan 20, 2026 | 12.72 | 12.81 | 12.51 | 12.63 | 12.63 | -1.25% | 26,986,800 |
| Jan 19, 2026 | 12.61 | 12.85 | 12.58 | 12.79 | 12.79 | 1.43% | 36,589,672 |
| Jan 16, 2026 | 12.75 | 12.77 | 12.39 | 12.61 | 12.61 | 1.61% | 40,179,210 |
| Jan 15, 2026 | 12.26 | 12.44 | 12.17 | 12.41 | 12.41 | 0.73% | 25,586,840 |
| Jan 14, 2026 | 12.41 | 12.60 | 12.15 | 12.32 | 12.32 | -0.40% | 37,951,280 |
| Jan 13, 2026 | 12.70 | 12.72 | 12.31 | 12.37 | 12.37 | -2.75% | 36,587,300 |
| Jan 12, 2026 | 12.46 | 12.78 | 12.34 | 12.72 | 12.72 | 2.75% | 41,226,073 |
| Jan 9, 2026 | 12.24 | 12.44 | 12.16 | 12.38 | 12.38 | 0.73% | 29,984,450 |
| Jan 8, 2026 | 12.06 | 12.37 | 12.03 | 12.29 | 12.29 | 1.24% | 25,269,110 |
| Jan 7, 2026 | 12.18 | 12.30 | 12.06 | 12.14 | 12.14 | 0.08% | 26,393,290 |
| Jan 6, 2026 | 11.98 | 12.22 | 11.98 | 12.13 | 12.13 | 1.42% | 25,267,170 |
| Jan 5, 2026 | 11.75 | 11.98 | 11.74 | 11.96 | 11.96 | 2.31% | 21,901,500 |
| Dec 31, 2025 | 11.87 | 11.88 | 11.65 | 11.69 | 11.69 | -1.18% | 14,291,600 |
| Dec 30, 2025 | 11.83 | 11.95 | 11.82 | 11.83 | 11.83 | -0.42% | 12,995,500 |
| Dec 29, 2025 | 11.85 | 12.02 | 11.80 | 11.88 | 11.88 | - | 15,842,411 |
| Dec 26, 2025 | 11.94 | 12.00 | 11.80 | 11.88 | 11.88 | -0.42% | 16,817,860 |
| Dec 25, 2025 | 11.99 | 12.05 | 11.86 | 11.93 | 11.93 | -0.67% | 17,598,580 |
| Dec 24, 2025 | 11.54 | 12.02 | 11.52 | 12.01 | 12.01 | 4.07% | 30,892,180 |
| Dec 23, 2025 | 11.61 | 11.66 | 11.49 | 11.54 | 11.54 | -0.77% | 12,568,930 |
| Dec 22, 2025 | 11.52 | 11.75 | 11.52 | 11.63 | 11.63 | 1.04% | 15,155,510 |
| Dec 19, 2025 | 11.56 | 11.68 | 11.48 | 11.51 | 11.51 | 0.09% | 16,087,140 |
| Dec 18, 2025 | 11.49 | 11.62 | 11.45 | 11.50 | 11.50 | -0.95% | 12,700,298 |
| Dec 17, 2025 | 11.54 | 11.65 | 11.30 | 11.61 | 11.61 | 1.13% | 17,969,010 |
| Dec 16, 2025 | 11.75 | 11.78 | 11.38 | 11.48 | 11.48 | -2.21% | 17,902,700 |
| Dec 15, 2025 | 11.81 | 11.95 | 11.72 | 11.74 | 11.74 | -1.34% | 15,370,200 |
| Dec 12, 2025 | 12.02 | 12.12 | 11.84 | 11.90 | 11.90 | -1.33% | 21,912,700 |
| Dec 11, 2025 | 12.22 | 12.25 | 12.00 | 12.06 | 12.06 | -1.79% | 21,720,880 |
| Dec 10, 2025 | 12.03 | 12.28 | 11.88 | 12.28 | 12.28 | 1.66% | 30,358,859 |
| Dec 9, 2025 | 12.08 | 12.20 | 12.05 | 12.08 | 12.08 | -0.49% | 20,455,070 |
| Dec 8, 2025 | 12.04 | 12.22 | 12.01 | 12.14 | 12.14 | 0.50% | 27,817,000 |
| Dec 5, 2025 | 12.26 | 12.26 | 11.93 | 12.08 | 12.08 | -2.42% | 37,417,130 |
| Dec 4, 2025 | 11.76 | 12.45 | 11.65 | 12.38 | 12.38 | 4.83% | 47,262,220 |
| Dec 3, 2025 | 12.05 | 12.06 | 11.75 | 11.81 | 11.81 | -1.58% | 16,222,443 |
| Dec 2, 2025 | 12.10 | 12.15 | 11.93 | 12.00 | 12.00 | -0.58% | 17,852,030 |
| Dec 1, 2025 | 11.86 | 12.14 | 11.79 | 12.07 | 12.07 | 1.68% | 26,402,470 |
| Nov 28, 2025 | 11.73 | 11.94 | 11.69 | 11.87 | 11.87 | 1.02% | 13,594,420 |