Shenzhen Minkave Technology Co., Ltd. (SHE:300506)
China
· Delayed Price · Currency is CNY 4.640
-0.190 (-3.93%)
At close: Apr 30, 2026
SHE:300506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.94 | 4.98 | 4.82 | 4.83 | 4.83 | -2.23% | 7,764,700 |
| Apr 28, 2026 | 5.02 | 5.02 | 4.91 | 4.94 | 4.94 | -2.56% | 4,944,500 |
| Apr 27, 2026 | 5.04 | 5.17 | 5.00 | 5.07 | 5.07 | 0.60% | 8,413,351 |
| Apr 24, 2026 | 4.95 | 5.04 | 4.88 | 5.04 | 5.04 | 2.02% | 6,400,765 |
| Apr 23, 2026 | 5.09 | 5.11 | 4.91 | 4.94 | 4.94 | -1.40% | 7,336,429 |
| Apr 22, 2026 | 5.00 | 5.03 | 4.95 | 5.01 | 5.01 | 0.20% | 4,815,087 |
| Apr 21, 2026 | 4.98 | 5.03 | 4.89 | 5.00 | 5.00 | - | 7,090,190 |
| Apr 20, 2026 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | -1.57% | 9,712,729 |
| Apr 17, 2026 | 5.08 | 5.11 | 4.98 | 5.08 | 5.08 | 0.40% | 7,786,160 |
| Apr 16, 2026 | 5.08 | 5.17 | 5.01 | 5.06 | 5.06 | -0.20% | 10,094,160 |
| Apr 15, 2026 | 4.94 | 5.14 | 4.94 | 5.07 | 5.07 | 2.84% | 12,398,270 |
| Apr 14, 2026 | 5.01 | 5.10 | 4.90 | 4.93 | 4.93 | -1.20% | 12,128,690 |
| Apr 13, 2026 | 4.61 | 5.07 | 4.58 | 4.99 | 4.99 | 6.85% | 20,314,650 |
| Apr 10, 2026 | 4.55 | 4.74 | 4.53 | 4.67 | 4.67 | 5.42% | 12,184,590 |
| Apr 9, 2026 | 4.55 | 4.56 | 4.39 | 4.43 | 4.43 | -2.85% | 7,223,692 |
| Apr 8, 2026 | 4.45 | 4.62 | 4.45 | 4.56 | 4.56 | 2.93% | 5,825,350 |
| Apr 7, 2026 | 4.43 | 4.46 | 4.33 | 4.43 | 4.43 | 0.91% | 6,975,770 |
| Apr 3, 2026 | 4.65 | 4.72 | 4.37 | 4.39 | 4.39 | -5.59% | 9,847,830 |
| Apr 2, 2026 | 4.83 | 4.85 | 4.62 | 4.65 | 4.65 | -3.53% | 7,172,580 |
| Apr 1, 2026 | 4.80 | 4.87 | 4.75 | 4.82 | 4.82 | 1.47% | 5,824,500 |
| Mar 31, 2026 | 4.77 | 4.96 | 4.71 | 4.75 | 4.75 | 0.21% | 7,444,050 |
| Mar 30, 2026 | 4.57 | 4.82 | 4.57 | 4.74 | 4.74 | 1.07% | 11,708,310 |
| Mar 27, 2026 | 4.57 | 4.69 | 4.53 | 4.69 | 4.69 | 1.96% | 6,099,781 |
| Mar 26, 2026 | 4.76 | 4.82 | 4.50 | 4.60 | 4.60 | -3.77% | 6,668,873 |
| Mar 25, 2026 | 4.74 | 4.87 | 4.71 | 4.78 | 4.78 | 0.63% | 4,718,300 |
| Mar 24, 2026 | 4.82 | 4.83 | 4.67 | 4.75 | 4.75 | 2.15% | 5,619,345 |
| Mar 23, 2026 | 4.90 | 4.90 | 4.65 | 4.65 | 4.65 | -6.81% | 10,350,030 |
| Mar 20, 2026 | 5.13 | 5.13 | 4.91 | 4.99 | 4.99 | -2.35% | 7,026,950 |
| Mar 19, 2026 | 5.24 | 5.24 | 5.10 | 5.11 | 5.11 | -2.67% | 7,008,330 |
| Mar 18, 2026 | 5.21 | 5.25 | 5.16 | 5.25 | 5.25 | 0.77% | 4,463,998 |
| Mar 17, 2026 | 5.31 | 5.43 | 5.19 | 5.21 | 5.21 | -1.51% | 8,962,200 |
| Mar 16, 2026 | 5.10 | 5.31 | 5.09 | 5.29 | 5.29 | 3.52% | 12,357,640 |
| Mar 13, 2026 | 5.20 | 5.23 | 5.10 | 5.11 | 5.11 | -1.35% | 6,915,110 |
| Mar 12, 2026 | 5.25 | 5.28 | 5.13 | 5.18 | 5.18 | -1.15% | 8,158,410 |
| Mar 11, 2026 | 5.36 | 5.36 | 5.23 | 5.24 | 5.24 | -1.50% | 6,300,870 |
| Mar 10, 2026 | 5.28 | 5.35 | 5.22 | 5.32 | 5.32 | 1.72% | 7,927,005 |
| Mar 9, 2026 | 5.30 | 5.38 | 5.21 | 5.23 | 5.23 | -2.06% | 8,920,500 |
| Mar 6, 2026 | 5.15 | 5.35 | 5.15 | 5.34 | 5.34 | 3.09% | 10,368,660 |
| Mar 5, 2026 | 5.18 | 5.24 | 5.16 | 5.18 | 5.18 | 0.97% | 7,430,641 |
| Mar 4, 2026 | 5.18 | 5.25 | 5.09 | 5.13 | 5.13 | -1.54% | 10,399,100 |
| Mar 3, 2026 | 5.30 | 5.46 | 5.20 | 5.21 | 5.21 | -1.14% | 12,851,580 |
| Mar 2, 2026 | 5.51 | 5.51 | 5.20 | 5.27 | 5.27 | -5.22% | 19,378,570 |
| Feb 27, 2026 | 5.31 | 5.58 | 5.28 | 5.56 | 5.56 | 4.32% | 13,691,070 |
| Feb 26, 2026 | 5.27 | 5.37 | 5.20 | 5.33 | 5.33 | 1.33% | 9,057,885 |
| Feb 25, 2026 | 5.27 | 5.45 | 5.18 | 5.26 | 5.26 | -0.19% | 12,641,220 |
| Feb 24, 2026 | 5.00 | 5.45 | 5.00 | 5.27 | 5.27 | 6.04% | 19,091,250 |
| Feb 13, 2026 | 5.07 | 5.12 | 4.97 | 4.97 | 4.97 | -1.97% | 9,734,200 |
| Feb 12, 2026 | 4.90 | 5.16 | 4.87 | 5.07 | 5.07 | 3.47% | 16,698,222 |
| Feb 11, 2026 | 4.87 | 4.96 | 4.81 | 4.90 | 4.90 | 1.03% | 7,890,160 |
| Feb 10, 2026 | 4.84 | 4.93 | 4.80 | 4.85 | 4.85 | 0.62% | 7,775,070 |
| Feb 9, 2026 | 4.93 | 4.98 | 4.80 | 4.82 | 4.82 | -2.23% | 10,635,950 |
| Feb 6, 2026 | 4.85 | 4.97 | 4.80 | 4.93 | 4.93 | 2.49% | 11,048,700 |
| Feb 5, 2026 | 4.82 | 4.94 | 4.78 | 4.81 | 4.81 | -0.82% | 8,933,510 |
| Feb 4, 2026 | 4.88 | 4.88 | 4.77 | 4.85 | 4.85 | -0.21% | 7,149,888 |
| Feb 3, 2026 | 4.88 | 4.92 | 4.80 | 4.86 | 4.86 | -0.41% | 8,094,678 |
| Feb 2, 2026 | 4.79 | 5.02 | 4.74 | 4.88 | 4.88 | 2.31% | 12,365,980 |
| Jan 30, 2026 | 4.89 | 4.89 | 4.67 | 4.77 | 4.77 | -2.45% | 13,437,450 |
| Jan 29, 2026 | 4.97 | 5.05 | 4.87 | 4.89 | 4.89 | -3.17% | 13,244,480 |
| Jan 28, 2026 | 5.20 | 5.26 | 5.00 | 5.05 | 5.05 | -2.88% | 19,998,960 |
| Jan 27, 2026 | 4.77 | 5.28 | 4.68 | 5.20 | 5.20 | 8.33% | 30,642,090 |
| Jan 26, 2026 | 4.78 | 5.10 | 4.75 | 4.80 | 4.80 | 0.21% | 19,997,550 |
| Jan 23, 2026 | 4.75 | 4.94 | 4.65 | 4.79 | 4.79 | -1.03% | 18,194,130 |
| Jan 22, 2026 | 4.75 | 5.12 | 4.75 | 4.84 | 4.84 | 3.42% | 30,272,160 |
| Jan 21, 2026 | 4.15 | 4.85 | 4.15 | 4.68 | 4.68 | 11.96% | 35,063,110 |
| Jan 20, 2026 | 4.20 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 6,461,596 |
| Jan 19, 2026 | 4.19 | 4.21 | 4.12 | 4.20 | 4.20 | 0.96% | 5,637,316 |
| Jan 16, 2026 | 4.18 | 4.20 | 4.10 | 4.16 | 4.16 | -0.72% | 8,228,574 |
| Jan 15, 2026 | 4.27 | 4.27 | 4.15 | 4.19 | 4.19 | -0.95% | 6,877,320 |
| Jan 14, 2026 | 4.39 | 4.41 | 4.20 | 4.23 | 4.23 | -1.86% | 17,676,430 |
| Jan 12, 2026 | 4.14 | 4.35 | 4.13 | 4.31 | 4.31 | 3.11% | 18,505,970 |
| Jan 9, 2026 | 4.10 | 4.24 | 4.09 | 4.18 | 4.18 | 1.21% | 11,494,270 |
| Jan 8, 2026 | 4.17 | 4.20 | 4.11 | 4.13 | 4.13 | -1.43% | 9,846,660 |
| Jan 7, 2026 | 4.15 | 4.24 | 4.15 | 4.19 | 4.19 | - | 7,032,290 |
| Jan 6, 2026 | 4.18 | 4.23 | 4.16 | 4.19 | 4.19 | -1.18% | 7,611,687 |
| Jan 5, 2026 | 4.41 | 4.41 | 4.20 | 4.24 | 4.24 | 0.95% | 11,512,410 |
| Dec 31, 2025 | 4.18 | 4.27 | 4.16 | 4.20 | 4.20 | 2.69% | 13,956,680 |
| Dec 30, 2025 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | -0.73% | 7,771,580 |
| Dec 29, 2025 | 4.11 | 4.17 | 4.04 | 4.12 | 4.12 | -0.72% | 10,908,540 |
| Dec 26, 2025 | 4.21 | 4.22 | 4.13 | 4.15 | 4.15 | -0.95% | 10,216,777 |
| Dec 25, 2025 | 4.26 | 4.27 | 4.13 | 4.19 | 4.19 | -2.56% | 20,071,943 |
| Dec 24, 2025 | 4.29 | 4.53 | 4.22 | 4.30 | 4.30 | -1.15% | 21,780,930 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.21 | 4.35 | 4.35 | 14.78% | 37,157,760 |
| Dec 22, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -9.55% | 444,490 |
| Dec 18, 2025 | 4.14 | 4.32 | 4.11 | 4.19 | 4.19 | 1.45% | 21,292,700 |
| Dec 17, 2025 | 4.22 | 4.23 | 4.07 | 4.13 | 4.13 | -1.43% | 10,904,780 |
| Dec 16, 2025 | 4.10 | 4.35 | 4.08 | 4.19 | 4.19 | 0.72% | 17,663,830 |
| Dec 15, 2025 | 4.14 | 4.17 | 4.06 | 4.16 | 4.16 | 0.48% | 8,664,320 |
| Dec 12, 2025 | 4.12 | 4.27 | 4.10 | 4.14 | 4.14 | -0.48% | 9,198,480 |
| Dec 11, 2025 | 4.28 | 4.30 | 4.13 | 4.16 | 4.16 | -2.58% | 10,313,350 |
| Dec 10, 2025 | 4.23 | 4.28 | 4.02 | 4.27 | 4.27 | 1.67% | 18,422,530 |
| Dec 9, 2025 | 4.30 | 4.37 | 4.15 | 4.20 | 4.20 | -5.62% | 21,986,370 |
| Dec 8, 2025 | 4.24 | 4.54 | 4.24 | 4.45 | 4.45 | 6.21% | 14,349,980 |
| Dec 5, 2025 | 4.26 | 4.29 | 4.15 | 4.19 | 4.19 | -0.95% | 7,621,550 |
| Dec 4, 2025 | 4.21 | 4.28 | 4.13 | 4.23 | 4.23 | 0.48% | 8,359,560 |
| Dec 3, 2025 | 4.36 | 4.41 | 4.16 | 4.21 | 4.21 | -3.00% | 12,369,850 |
| Dec 2, 2025 | 4.40 | 4.40 | 4.23 | 4.34 | 4.34 | -2.91% | 15,799,640 |
| Dec 1, 2025 | 4.50 | 4.61 | 4.46 | 4.47 | 4.47 | -3.25% | 14,148,360 |
| Nov 28, 2025 | 4.66 | 4.66 | 4.45 | 4.62 | 4.62 | 1.32% | 12,341,100 |
| Nov 27, 2025 | 4.78 | 4.81 | 4.51 | 4.56 | 4.56 | -3.59% | 12,702,540 |
| Nov 26, 2025 | 4.79 | 4.83 | 4.72 | 4.73 | 4.73 | -0.84% | 8,452,550 |