Shanghai Mobitech Technology Co.,Ltd. (SHE:301173)
China
· Delayed Price · Currency is CNY 43.38
-0.01 (-0.02%)
At close: Apr 29, 2026
SHE:301173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.28 | 43.57 | 42.70 | 43.38 | 43.38 | -0.02% | 560,023 |
| Apr 28, 2026 | 42.98 | 43.48 | 42.55 | 43.39 | 43.39 | 0.93% | 773,926 |
| Apr 27, 2026 | 41.67 | 43.54 | 41.37 | 42.99 | 42.99 | 2.97% | 769,403 |
| Apr 24, 2026 | 41.96 | 41.96 | 40.80 | 41.75 | 41.75 | -0.74% | 711,626 |
| Apr 23, 2026 | 43.73 | 43.88 | 41.80 | 42.06 | 42.06 | -5.25% | 1,254,280 |
| Apr 22, 2026 | 44.25 | 44.50 | 44.08 | 44.39 | 44.39 | 0.23% | 563,076 |
| Apr 21, 2026 | 44.07 | 44.44 | 43.85 | 44.29 | 44.29 | 0.45% | 584,000 |
| Apr 20, 2026 | 43.60 | 44.24 | 43.28 | 44.09 | 44.09 | 0.78% | 577,935 |
| Apr 17, 2026 | 43.76 | 43.90 | 43.54 | 43.75 | 43.75 | 0.07% | 566,522 |
| Apr 16, 2026 | 43.84 | 43.87 | 43.32 | 43.72 | 43.72 | - | 561,226 |
| Apr 15, 2026 | 43.66 | 43.98 | 43.38 | 43.72 | 43.72 | 0.71% | 666,200 |
| Apr 14, 2026 | 43.56 | 43.56 | 43.03 | 43.41 | 43.41 | 0.98% | 507,000 |
| Apr 13, 2026 | 43.00 | 43.19 | 42.65 | 42.99 | 42.99 | -0.19% | 375,199 |
| Apr 10, 2026 | 42.95 | 43.36 | 42.81 | 43.07 | 43.07 | 0.87% | 525,041 |
| Apr 9, 2026 | 42.77 | 42.99 | 42.52 | 42.70 | 42.70 | -0.47% | 471,714 |
| Apr 8, 2026 | 42.58 | 42.99 | 42.56 | 42.90 | 42.90 | 2.24% | 537,800 |
| Apr 7, 2026 | 41.35 | 42.07 | 40.78 | 41.96 | 41.96 | 2.12% | 495,146 |
| Apr 3, 2026 | 41.94 | 42.23 | 40.87 | 41.09 | 41.09 | -1.96% | 482,900 |
| Apr 2, 2026 | 43.10 | 43.40 | 41.77 | 41.91 | 41.91 | -2.58% | 636,997 |
| Apr 1, 2026 | 42.88 | 44.21 | 42.71 | 43.02 | 43.02 | 2.72% | 1,105,941 |
| Mar 31, 2026 | 42.51 | 42.85 | 41.73 | 41.88 | 41.88 | -1.32% | 515,482 |
| Mar 30, 2026 | 41.51 | 42.45 | 41.51 | 42.44 | 42.44 | 1.31% | 430,519 |
| Mar 27, 2026 | 41.11 | 42.01 | 41.10 | 41.89 | 41.89 | 0.92% | 405,072 |
| Mar 26, 2026 | 42.50 | 42.68 | 41.31 | 41.51 | 41.51 | -2.12% | 493,597 |
| Mar 25, 2026 | 41.81 | 42.80 | 41.72 | 42.41 | 42.41 | 1.41% | 567,200 |
| Mar 24, 2026 | 41.00 | 41.88 | 40.40 | 41.82 | 41.82 | 3.39% | 626,446 |
| Mar 23, 2026 | 42.12 | 42.35 | 39.80 | 40.45 | 40.45 | -5.93% | 867,516 |
| Mar 20, 2026 | 44.83 | 44.98 | 43.00 | 43.00 | 43.00 | -3.63% | 832,071 |
| Mar 19, 2026 | 44.99 | 45.45 | 44.38 | 44.62 | 44.62 | -1.67% | 691,240 |
| Mar 18, 2026 | 44.63 | 45.39 | 44.45 | 45.38 | 45.38 | 1.68% | 905,979 |
| Mar 17, 2026 | 44.44 | 45.76 | 44.36 | 44.63 | 44.63 | 0.68% | 1,264,993 |
| Mar 16, 2026 | 44.22 | 44.58 | 44.02 | 44.33 | 44.33 | -0.18% | 590,950 |
| Mar 13, 2026 | 44.50 | 45.19 | 44.35 | 44.41 | 44.41 | -0.20% | 502,014 |
| Mar 12, 2026 | 44.90 | 45.20 | 44.50 | 44.50 | 44.50 | -1.20% | 651,287 |
| Mar 11, 2026 | 45.23 | 45.63 | 44.88 | 45.04 | 45.04 | -0.42% | 542,341 |
| Mar 10, 2026 | 44.44 | 45.25 | 44.44 | 45.23 | 45.23 | 2.08% | 597,947 |
| Mar 9, 2026 | 44.44 | 44.58 | 43.72 | 44.31 | 44.31 | -1.71% | 557,395 |
| Mar 6, 2026 | 44.35 | 45.13 | 43.21 | 45.08 | 45.08 | 1.65% | 667,000 |
| Mar 5, 2026 | 44.56 | 44.95 | 44.35 | 44.35 | 44.35 | 0.23% | 489,900 |
| Mar 4, 2026 | 44.06 | 45.22 | 43.80 | 44.25 | 44.25 | -0.56% | 689,706 |
| Mar 3, 2026 | 45.08 | 45.92 | 44.50 | 44.50 | 44.50 | -2.58% | 1,019,634 |
| Mar 2, 2026 | 46.80 | 46.89 | 45.26 | 45.68 | 45.68 | -3.32% | 1,023,670 |
| Feb 27, 2026 | 47.50 | 47.50 | 47.02 | 47.25 | 47.25 | -0.53% | 609,126 |
| Feb 26, 2026 | 47.86 | 47.86 | 47.04 | 47.50 | 47.50 | -0.29% | 621,756 |
| Feb 25, 2026 | 47.78 | 47.90 | 47.43 | 47.64 | 47.64 | 0.23% | 476,349 |
| Feb 24, 2026 | 47.45 | 47.70 | 47.17 | 47.53 | 47.53 | 0.53% | 416,600 |
| Feb 13, 2026 | 46.75 | 47.30 | 46.71 | 47.28 | 47.28 | 0.85% | 580,603 |
| Feb 12, 2026 | 47.37 | 47.44 | 46.72 | 46.88 | 46.88 | -0.61% | 391,400 |
| Feb 11, 2026 | 47.42 | 47.59 | 47.16 | 47.17 | 47.17 | -0.42% | 335,502 |
| Feb 10, 2026 | 48.10 | 48.10 | 47.34 | 47.37 | 47.37 | -0.67% | 381,900 |
| Feb 9, 2026 | 47.22 | 47.80 | 47.22 | 47.69 | 47.69 | 1.30% | 523,946 |
| Feb 6, 2026 | 47.20 | 47.45 | 46.76 | 47.08 | 47.08 | -0.08% | 365,692 |
| Feb 5, 2026 | 47.17 | 47.30 | 46.69 | 47.12 | 47.12 | -0.11% | 398,900 |
| Feb 4, 2026 | 47.22 | 47.50 | 46.75 | 47.17 | 47.17 | 0.06% | 469,825 |
| Feb 3, 2026 | 46.50 | 47.24 | 46.47 | 47.14 | 47.14 | 1.62% | 653,469 |
| Feb 2, 2026 | 47.01 | 47.45 | 46.15 | 46.39 | 46.39 | -1.82% | 504,325 |
| Jan 30, 2026 | 47.47 | 47.47 | 46.51 | 47.25 | 47.25 | 0.40% | 449,046 |
| Jan 29, 2026 | 47.66 | 48.28 | 46.91 | 47.06 | 47.06 | -1.26% | 627,300 |
| Jan 28, 2026 | 48.77 | 48.77 | 47.32 | 47.66 | 47.66 | -2.50% | 749,494 |
| Jan 27, 2026 | 48.75 | 49.16 | 47.55 | 48.88 | 48.88 | 0.04% | 734,425 |
| Jan 26, 2026 | 49.50 | 49.59 | 48.30 | 48.86 | 48.86 | -1.07% | 903,336 |
| Jan 23, 2026 | 48.97 | 49.50 | 48.71 | 49.39 | 49.39 | 0.92% | 862,020 |
| Jan 22, 2026 | 48.94 | 49.39 | 48.66 | 48.94 | 48.94 | - | 894,515 |
| Jan 21, 2026 | 48.43 | 48.96 | 47.91 | 48.94 | 48.94 | 0.72% | 935,491 |
| Jan 20, 2026 | 48.21 | 48.77 | 48.03 | 48.59 | 48.59 | 0.60% | 798,626 |
| Jan 19, 2026 | 49.15 | 49.27 | 48.14 | 48.30 | 48.30 | -0.49% | 717,873 |
| Jan 16, 2026 | 47.65 | 48.62 | 47.46 | 48.54 | 48.54 | 1.91% | 1,195,690 |
| Jan 15, 2026 | 47.48 | 47.85 | 47.20 | 47.63 | 47.63 | 0.17% | 765,589 |
| Jan 14, 2026 | 48.37 | 48.47 | 46.98 | 47.55 | 47.55 | -0.85% | 1,178,128 |
| Jan 13, 2026 | 48.17 | 48.49 | 47.53 | 47.96 | 47.96 | -0.37% | 1,070,444 |
| Jan 12, 2026 | 47.81 | 48.20 | 47.01 | 48.14 | 48.14 | 0.52% | 1,432,192 |
| Jan 9, 2026 | 48.72 | 48.72 | 47.47 | 47.89 | 47.89 | -1.01% | 1,145,610 |
| Jan 8, 2026 | 46.05 | 50.47 | 45.98 | 48.38 | 48.38 | 4.65% | 2,698,015 |
| Jan 7, 2026 | 46.30 | 46.46 | 45.97 | 46.23 | 46.23 | -0.02% | 695,723 |
| Jan 6, 2026 | 45.97 | 46.32 | 45.82 | 46.24 | 46.24 | 0.50% | 700,435 |
| Jan 5, 2026 | 45.29 | 46.08 | 45.01 | 46.01 | 46.01 | 2.24% | 1,073,434 |
| Dec 31, 2025 | 45.58 | 45.58 | 44.67 | 45.00 | 45.00 | -0.42% | 606,170 |
| Dec 30, 2025 | 45.72 | 45.72 | 45.19 | 45.19 | 45.19 | -1.07% | 659,403 |
| Dec 29, 2025 | 45.31 | 45.84 | 45.21 | 45.68 | 45.68 | 0.18% | 458,084 |
| Dec 26, 2025 | 46.25 | 46.26 | 45.31 | 45.60 | 45.60 | -1.17% | 756,081 |
| Dec 25, 2025 | 45.58 | 46.14 | 45.21 | 46.14 | 46.14 | 1.21% | 568,405 |
| Dec 24, 2025 | 45.31 | 45.70 | 45.18 | 45.59 | 45.59 | 0.51% | 631,422 |
| Dec 23, 2025 | 46.68 | 46.94 | 45.31 | 45.36 | 45.36 | -3.16% | 1,069,014 |
| Dec 22, 2025 | 47.28 | 48.78 | 46.40 | 46.84 | 46.84 | 2.05% | 1,716,928 |
| Dec 19, 2025 | 45.60 | 46.05 | 45.22 | 45.90 | 45.90 | 1.59% | 674,507 |
| Dec 18, 2025 | 45.16 | 46.24 | 45.10 | 45.18 | 45.18 | -0.70% | 782,016 |
| Dec 17, 2025 | 45.92 | 46.14 | 44.55 | 45.50 | 45.50 | -0.44% | 654,287 |
| Dec 16, 2025 | 46.89 | 46.98 | 45.60 | 45.70 | 45.70 | -2.41% | 493,754 |
| Dec 15, 2025 | 47.00 | 47.30 | 46.32 | 46.83 | 46.83 | -0.55% | 329,173 |
| Dec 12, 2025 | 46.86 | 47.33 | 46.21 | 47.09 | 47.09 | 0.90% | 462,248 |
| Dec 11, 2025 | 47.33 | 47.37 | 46.24 | 46.67 | 46.67 | -0.49% | 674,337 |
| Dec 10, 2025 | 45.80 | 47.39 | 45.80 | 46.90 | 46.90 | 1.78% | 593,872 |
| Dec 9, 2025 | 46.30 | 46.39 | 45.91 | 46.08 | 46.08 | -0.26% | 327,829 |
| Dec 8, 2025 | 46.00 | 46.25 | 45.79 | 46.20 | 46.20 | 0.72% | 278,773 |
| Dec 5, 2025 | 45.38 | 45.96 | 44.88 | 45.87 | 45.87 | 0.92% | 320,943 |
| Dec 4, 2025 | 45.90 | 45.90 | 45.17 | 45.45 | 45.45 | -0.87% | 341,626 |
| Dec 3, 2025 | 46.45 | 46.45 | 45.60 | 45.85 | 45.85 | -0.80% | 377,214 |
| Dec 2, 2025 | 46.51 | 46.51 | 46.06 | 46.22 | 46.22 | -0.32% | 302,352 |
| Dec 1, 2025 | 45.87 | 46.55 | 45.70 | 46.37 | 46.37 | 1.51% | 480,201 |
| Nov 28, 2025 | 45.45 | 45.75 | 44.92 | 45.68 | 45.68 | 0.51% | 441,999 |