Tianjin MOTIMO Membrane Technology Group Co., Ltd. (SHE:300334)
China
· Delayed Price · Currency is CNY 8.15
+0.19 (2.39%)
Apr 30, 2026, 10:15 AM CST
SHE:300334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.84 | 8.06 | 7.74 | 7.96 | 7.96 | 2.05% | 9,222,500 |
| Apr 28, 2026 | 7.80 | 7.87 | 7.70 | 7.80 | 7.80 | -0.76% | 10,897,200 |
| Apr 27, 2026 | 7.52 | 7.88 | 7.26 | 7.86 | 7.86 | 4.66% | 17,047,900 |
| Apr 24, 2026 | 7.17 | 7.58 | 7.17 | 7.51 | 7.51 | 5.33% | 12,581,490 |
| Apr 23, 2026 | 7.27 | 7.29 | 7.10 | 7.13 | 7.13 | -1.52% | 5,418,996 |
| Apr 22, 2026 | 7.31 | 7.31 | 7.16 | 7.24 | 7.24 | -0.55% | 4,328,300 |
| Apr 21, 2026 | 7.28 | 7.32 | 7.21 | 7.28 | 7.28 | -0.14% | 4,802,700 |
| Apr 20, 2026 | 7.17 | 7.31 | 7.11 | 7.29 | 7.29 | 1.67% | 7,494,700 |
| Apr 17, 2026 | 7.33 | 7.35 | 7.13 | 7.17 | 7.17 | -2.45% | 6,158,200 |
| Apr 16, 2026 | 7.17 | 7.40 | 7.08 | 7.35 | 7.35 | 2.51% | 5,348,900 |
| Apr 15, 2026 | 7.32 | 7.38 | 7.14 | 7.17 | 7.17 | -1.10% | 5,673,402 |
| Apr 14, 2026 | 7.35 | 7.39 | 7.16 | 7.25 | 7.25 | -0.41% | 5,633,100 |
| Apr 13, 2026 | 7.34 | 7.38 | 7.15 | 7.28 | 7.28 | -0.95% | 5,195,400 |
| Apr 10, 2026 | 7.34 | 7.45 | 7.27 | 7.35 | 7.35 | 0.55% | 4,611,500 |
| Apr 9, 2026 | 7.50 | 7.55 | 7.27 | 7.31 | 7.31 | -2.53% | 5,495,000 |
| Apr 8, 2026 | 7.46 | 7.51 | 7.32 | 7.50 | 7.50 | 3.59% | 7,019,900 |
| Apr 7, 2026 | 6.84 | 7.25 | 6.71 | 7.24 | 7.24 | 5.39% | 8,944,700 |
| Apr 3, 2026 | 7.20 | 7.28 | 6.82 | 6.87 | 6.87 | -4.72% | 6,965,200 |
| Apr 2, 2026 | 7.44 | 7.54 | 7.12 | 7.21 | 7.21 | -2.57% | 6,488,000 |
| Apr 1, 2026 | 7.53 | 7.57 | 7.31 | 7.40 | 7.40 | 0.14% | 5,195,000 |
| Mar 31, 2026 | 7.62 | 7.72 | 7.39 | 7.39 | 7.39 | -2.76% | 5,820,500 |
| Mar 30, 2026 | 7.50 | 7.62 | 7.33 | 7.60 | 7.60 | 0.93% | 4,871,303 |
| Mar 27, 2026 | 7.30 | 7.54 | 7.28 | 7.53 | 7.53 | 2.73% | 6,571,100 |
| Mar 26, 2026 | 7.59 | 7.64 | 7.29 | 7.33 | 7.33 | -3.43% | 6,752,445 |
| Mar 25, 2026 | 7.44 | 7.65 | 7.40 | 7.59 | 7.59 | 2.99% | 9,051,900 |
| Mar 24, 2026 | 7.07 | 7.38 | 6.92 | 7.37 | 7.37 | 6.50% | 9,927,060 |
| Mar 23, 2026 | 7.34 | 7.34 | 6.84 | 6.92 | 6.92 | -6.61% | 12,786,710 |
| Mar 20, 2026 | 7.79 | 7.85 | 7.37 | 7.41 | 7.41 | -4.76% | 10,389,650 |
| Mar 19, 2026 | 7.96 | 8.00 | 7.73 | 7.78 | 7.78 | -2.75% | 5,494,800 |
| Mar 18, 2026 | 7.93 | 8.02 | 7.83 | 8.00 | 8.00 | 1.14% | 6,425,351 |
| Mar 17, 2026 | 8.16 | 8.19 | 7.87 | 7.91 | 7.91 | -2.59% | 5,541,000 |
| Mar 16, 2026 | 8.06 | 8.23 | 7.98 | 8.12 | 8.12 | -0.61% | 8,926,400 |
| Mar 13, 2026 | 8.08 | 8.33 | 8.03 | 8.17 | 8.17 | 1.36% | 10,285,400 |
| Mar 12, 2026 | 8.25 | 8.25 | 8.02 | 8.06 | 8.06 | -1.95% | 8,427,700 |
| Mar 11, 2026 | 8.25 | 8.30 | 8.08 | 8.22 | 8.22 | 0.24% | 9,351,900 |
| Mar 10, 2026 | 8.12 | 8.25 | 8.06 | 8.20 | 8.20 | -0.24% | 11,938,000 |
| Mar 9, 2026 | 8.04 | 8.36 | 7.96 | 8.22 | 8.22 | 1.61% | 19,462,050 |
| Mar 6, 2026 | 7.79 | 8.16 | 7.76 | 8.09 | 8.09 | 3.85% | 9,235,700 |
| Mar 5, 2026 | 7.75 | 7.89 | 7.71 | 7.79 | 7.79 | 2.10% | 6,631,996 |
| Mar 4, 2026 | 7.58 | 7.71 | 7.50 | 7.63 | 7.63 | -0.91% | 9,533,600 |
| Mar 3, 2026 | 8.01 | 8.02 | 7.65 | 7.70 | 7.70 | -2.28% | 9,175,500 |
| Mar 2, 2026 | 8.15 | 8.15 | 7.70 | 7.88 | 7.88 | -2.60% | 10,162,300 |
| Feb 27, 2026 | 8.04 | 8.11 | 7.83 | 8.09 | 8.09 | 0.75% | 11,247,850 |
| Feb 26, 2026 | 8.20 | 8.38 | 7.92 | 8.03 | 8.03 | 1.01% | 14,642,800 |
| Feb 25, 2026 | 8.01 | 8.05 | 7.90 | 7.95 | 7.95 | -0.87% | 7,130,850 |
| Feb 24, 2026 | 7.80 | 8.04 | 7.74 | 8.02 | 8.02 | 3.48% | 7,264,600 |
| Feb 13, 2026 | 7.74 | 7.83 | 7.70 | 7.75 | 7.75 | - | 3,989,600 |
| Feb 12, 2026 | 7.86 | 7.89 | 7.70 | 7.75 | 7.75 | -1.52% | 5,155,600 |
| Feb 11, 2026 | 7.81 | 7.96 | 7.77 | 7.87 | 7.87 | 1.03% | 6,245,000 |
| Feb 10, 2026 | 7.74 | 7.89 | 7.67 | 7.79 | 7.79 | 0.91% | 6,484,700 |
| Feb 9, 2026 | 7.75 | 7.78 | 7.66 | 7.72 | 7.72 | 0.39% | 4,700,402 |
| Feb 6, 2026 | 7.61 | 7.75 | 7.54 | 7.69 | 7.69 | 0.52% | 4,731,400 |
| Feb 5, 2026 | 7.76 | 7.77 | 7.60 | 7.65 | 7.65 | -0.78% | 4,614,702 |
| Feb 4, 2026 | 7.67 | 7.75 | 7.61 | 7.71 | 7.71 | 0.92% | 5,835,200 |
| Feb 3, 2026 | 7.73 | 7.75 | 7.55 | 7.64 | 7.64 | 0.79% | 6,650,644 |
| Feb 2, 2026 | 7.62 | 7.76 | 7.51 | 7.58 | 7.58 | -1.30% | 8,214,600 |
| Jan 30, 2026 | 7.52 | 7.70 | 7.47 | 7.68 | 7.68 | 2.13% | 6,800,600 |
| Jan 29, 2026 | 7.59 | 7.71 | 7.47 | 7.52 | 7.52 | -1.18% | 4,698,600 |
| Jan 28, 2026 | 7.65 | 7.67 | 7.51 | 7.61 | 7.61 | -0.78% | 5,306,200 |
| Jan 27, 2026 | 7.71 | 7.76 | 7.46 | 7.67 | 7.67 | -0.65% | 5,647,900 |
| Jan 26, 2026 | 7.82 | 7.84 | 7.62 | 7.72 | 7.72 | -1.15% | 8,114,700 |
| Jan 23, 2026 | 7.70 | 7.82 | 7.64 | 7.81 | 7.81 | 1.69% | 5,663,803 |
| Jan 22, 2026 | 7.57 | 7.68 | 7.53 | 7.68 | 7.68 | 1.45% | 5,258,103 |
| Jan 21, 2026 | 7.47 | 7.59 | 7.42 | 7.57 | 7.57 | 0.53% | 6,018,500 |
| Jan 20, 2026 | 7.49 | 7.54 | 7.42 | 7.53 | 7.53 | 0.53% | 6,681,700 |
| Jan 19, 2026 | 7.31 | 7.49 | 7.25 | 7.49 | 7.49 | 2.88% | 7,118,957 |
| Jan 16, 2026 | 7.32 | 7.36 | 7.22 | 7.28 | 7.28 | -0.68% | 5,321,156 |
| Jan 15, 2026 | 7.25 | 7.35 | 7.23 | 7.33 | 7.33 | 0.14% | 5,546,257 |
| Jan 14, 2026 | 7.37 | 7.42 | 7.17 | 7.32 | 7.32 | -0.41% | 9,464,800 |
| Jan 13, 2026 | 7.31 | 7.45 | 7.23 | 7.35 | 7.35 | 0.55% | 7,927,600 |
| Jan 12, 2026 | 7.24 | 7.33 | 7.13 | 7.31 | 7.31 | 1.67% | 7,776,400 |
| Jan 9, 2026 | 7.16 | 7.23 | 7.09 | 7.19 | 7.19 | 0.84% | 6,382,300 |
| Jan 8, 2026 | 7.02 | 7.18 | 6.96 | 7.13 | 7.13 | 1.71% | 7,542,900 |
| Jan 7, 2026 | 7.07 | 7.13 | 6.99 | 7.01 | 7.01 | -0.85% | 6,997,600 |
| Jan 6, 2026 | 7.05 | 7.17 | 7.03 | 7.07 | 7.07 | 0.14% | 6,637,200 |
| Jan 5, 2026 | 6.97 | 7.19 | 6.97 | 7.06 | 7.06 | 1.44% | 7,070,400 |
| Dec 31, 2025 | 6.95 | 6.99 | 6.81 | 6.96 | 6.96 | 0.72% | 5,289,625 |
| Dec 30, 2025 | 6.98 | 7.03 | 6.86 | 6.91 | 6.91 | -1.14% | 5,426,825 |
| Dec 29, 2025 | 7.04 | 7.07 | 6.88 | 6.99 | 6.99 | -0.85% | 7,953,000 |
| Dec 26, 2025 | 7.14 | 7.15 | 7.02 | 7.05 | 7.05 | -1.26% | 5,532,200 |
| Dec 25, 2025 | 7.07 | 7.14 | 7.02 | 7.14 | 7.14 | 1.13% | 4,981,100 |
| Dec 24, 2025 | 7.05 | 7.15 | 7.00 | 7.06 | 7.06 | 0.28% | 5,422,300 |
| Dec 23, 2025 | 7.01 | 7.08 | 6.96 | 7.04 | 7.04 | -0.14% | 5,779,600 |
| Dec 22, 2025 | 7.14 | 7.18 | 7.03 | 7.05 | 7.05 | -0.84% | 7,007,225 |
| Dec 19, 2025 | 6.91 | 7.15 | 6.87 | 7.11 | 7.11 | 3.49% | 7,035,725 |
| Dec 18, 2025 | 6.81 | 6.96 | 6.77 | 6.87 | 6.87 | 0.88% | 6,122,100 |
| Dec 17, 2025 | 6.87 | 6.89 | 6.67 | 6.81 | 6.81 | -0.87% | 8,531,400 |
| Dec 16, 2025 | 6.98 | 7.04 | 6.84 | 6.87 | 6.87 | -1.58% | 6,785,000 |
| Dec 15, 2025 | 6.91 | 7.04 | 6.82 | 6.98 | 6.98 | 1.01% | 6,648,800 |
| Dec 12, 2025 | 7.04 | 7.15 | 6.89 | 6.91 | 6.91 | -1.85% | 9,219,100 |
| Dec 11, 2025 | 7.31 | 7.32 | 7.02 | 7.04 | 7.04 | -3.03% | 9,392,700 |
| Dec 10, 2025 | 7.50 | 7.54 | 7.24 | 7.26 | 7.26 | -3.33% | 8,180,700 |
| Dec 9, 2025 | 7.66 | 7.68 | 7.43 | 7.51 | 7.51 | -1.70% | 6,634,600 |
| Dec 8, 2025 | 7.62 | 7.70 | 7.55 | 7.64 | 7.64 | 0.79% | 8,973,900 |
| Dec 5, 2025 | 7.69 | 7.72 | 7.49 | 7.58 | 7.58 | -0.13% | 10,022,600 |
| Dec 4, 2025 | 7.99 | 8.00 | 7.58 | 7.59 | 7.59 | -5.01% | 12,586,700 |
| Dec 3, 2025 | 8.25 | 8.29 | 7.94 | 7.99 | 7.99 | -2.32% | 14,943,000 |
| Dec 2, 2025 | 8.22 | 8.29 | 8.02 | 8.18 | 8.18 | -1.68% | 22,496,600 |
| Dec 1, 2025 | 8.07 | 8.84 | 7.94 | 8.32 | 8.32 | 4.65% | 34,145,050 |
| Nov 28, 2025 | 7.62 | 8.29 | 7.48 | 7.95 | 7.95 | 4.74% | 18,202,070 |