Skip to main content
MH Robot & Automation Co., Ltd. (SHE:301199)
China flag China · Delayed Price · Currency is CNY
24.68
+0.88 (3.70%)
Mar 10, 2026, 3:04 PM CST

MH Robot & Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202624.2824.7023.9324.6824.683.70%2,540,600
Mar 9, 202623.7823.8923.2323.8023.80-1.45%1,912,140
Mar 6, 202623.9024.2623.7124.1524.151.09%1,604,741
Mar 5, 202623.8424.3223.7723.8923.892.14%2,411,988
Mar 4, 202623.0523.5923.0023.3923.390.52%2,371,338
Mar 3, 202624.4224.7723.2423.2723.27-4.24%2,940,420
Mar 2, 202625.0825.3024.2524.3024.30-4.07%3,134,440
Feb 27, 202625.3925.4625.1825.3325.33-0.63%1,701,260
Feb 26, 202625.3225.5125.1325.4925.490.63%2,276,719
Feb 25, 202625.3325.4725.2125.3325.33-0.47%2,523,496
Feb 24, 202625.6025.7325.1725.4525.451.15%3,377,340
Feb 13, 202625.0225.2924.9025.1625.160.68%2,840,303
Feb 12, 202624.9125.1624.7624.9924.990.56%2,274,688
Feb 11, 202624.8524.9224.6824.8524.85-0.04%1,299,400
Feb 10, 202624.6425.0524.6024.8624.860.73%1,993,200
Feb 9, 202624.6024.6924.4824.6824.681.44%1,503,220
Feb 6, 202624.0024.5623.8124.3324.331.16%1,633,220
Feb 5, 202624.4324.4324.0324.0524.05-1.60%1,244,560
Feb 4, 202624.7024.7024.2424.4424.44-1.01%1,358,606
Feb 3, 202624.4624.6924.1324.6924.692.02%1,822,460
Feb 2, 202624.3024.6824.0824.2024.20-0.98%1,760,820
Jan 30, 202624.0024.5723.7124.4424.441.03%2,339,020
Jan 29, 202624.6324.7924.0624.1924.19-1.75%2,812,220
Jan 28, 202625.1625.2424.5724.6224.62-2.30%2,702,387
Jan 27, 202625.2425.5024.3525.2025.20-1.37%3,670,596
Jan 26, 202625.4125.8625.2825.5525.55-0.08%4,112,414
Jan 23, 202625.2325.8225.1725.5725.572.12%4,560,777
Jan 22, 202625.2325.4024.9425.0425.04-0.71%2,473,584
Jan 21, 202624.7225.2724.6225.2225.221.33%3,385,180
Jan 20, 202624.8525.1624.5724.8924.890.12%2,557,480
Jan 19, 202624.7225.0524.7224.8624.86-0.72%2,301,080
Jan 16, 202624.7625.0824.6125.0425.041.21%3,616,676
Jan 15, 202624.6024.8824.3824.7424.74-0.48%3,290,804
Jan 14, 202625.3625.6024.5524.8624.86-0.64%5,512,914
Jan 13, 202625.0125.6824.3925.0225.020.36%6,411,466
Jan 12, 202625.2126.2624.6524.9324.933.02%7,641,288
Jan 9, 202624.0824.2723.8524.2024.200.54%5,253,596
Jan 8, 202623.1225.3723.1024.0724.073.84%7,380,952
Jan 7, 202623.3023.3923.0523.1823.18-0.64%2,514,975
Jan 6, 202623.4823.4823.0723.3323.33-0.34%3,094,878
Jan 5, 202623.3023.4123.0823.4123.410.39%3,864,436
Dec 31, 202523.6823.7023.1823.3223.32-0.98%3,360,181
Dec 30, 202522.9023.7822.7323.5523.552.53%5,339,130
Dec 29, 202522.9123.1522.5322.9722.97-0.17%3,181,297
Dec 26, 202523.2923.7022.9723.0123.01-1.37%5,105,819
Dec 25, 202521.9823.8621.9023.3323.336.72%6,800,169
Dec 24, 202521.6421.9521.3521.8621.861.63%1,525,761
Dec 23, 202521.6521.7321.4321.5121.51-0.92%1,155,660
Dec 22, 202521.4721.8821.4221.7121.711.45%2,083,060
Dec 19, 202521.1021.4621.1021.4021.401.47%1,795,362
Dec 18, 202520.7721.2520.7221.0921.090.76%1,695,580
Dec 17, 202520.9921.0420.4620.9320.930.62%2,069,682
Dec 16, 202521.0521.2020.7720.8020.80-1.28%1,531,540
Dec 15, 202521.1121.4121.0021.0721.07-0.80%1,899,500
Dec 12, 202521.5121.6921.2021.2421.24-1.30%2,658,021
Dec 11, 202522.1922.1921.4921.5221.52-2.71%2,187,958
Dec 10, 202522.0722.2321.9022.1222.12-0.09%1,444,503
Dec 9, 202522.3422.6522.0622.1422.14-1.47%1,756,280
Dec 8, 202522.5222.5522.2022.4722.470.31%1,816,097
Dec 5, 202521.9622.4221.7922.4022.402.00%1,629,400
Dec 4, 202521.9222.2721.7121.9621.960.50%1,743,760
Dec 3, 202522.1522.2721.8121.8521.85-1.04%1,435,569
Dec 2, 202522.5322.5322.0222.0822.08-2.04%1,356,972
Dec 1, 202522.3222.6022.2522.5422.540.99%1,612,720
Nov 28, 202522.0322.3521.7522.3222.321.41%1,445,540
Nov 27, 202521.9922.1821.8522.0122.010.14%1,600,114
Nov 26, 202522.1222.4821.9221.9821.98-0.63%1,653,218
Nov 25, 202522.0622.5822.0622.1222.120.64%1,988,678
Nov 24, 202521.9822.1121.3021.9821.980.83%3,399,581
Nov 21, 202522.5022.7221.6621.8021.80-3.45%2,597,300
Nov 20, 202522.9323.1822.4022.5822.58-1.53%2,527,961
Nov 19, 202523.4623.7922.8822.9322.93-2.51%2,866,207
Nov 18, 202523.3423.8823.1323.5223.520.77%4,256,160
Nov 17, 202523.0023.9622.4023.3423.34-7.42%8,740,511
Nov 14, 202525.0625.4824.8825.2125.210.56%1,431,020
Nov 13, 202525.0425.1824.8225.0725.07-0.12%1,056,860
Nov 12, 202525.2525.4325.0025.1025.03-0.59%1,193,961
Nov 11, 202525.5625.5625.2125.2525.18-0.59%1,375,960
Nov 10, 202525.4025.5625.2525.4025.330.32%1,100,451
Nov 7, 202525.5225.6625.2825.3225.25-1.25%1,438,200
Nov 6, 202525.7025.8825.3525.6425.570.47%1,448,800
Nov 5, 202525.4725.7825.2925.5225.45-0.62%1,237,712
Nov 4, 202526.1326.1325.4225.6825.61-1.76%1,488,137
Nov 3, 202525.7926.1525.5826.1426.071.75%2,178,080
Oct 31, 202525.3525.9225.3025.6925.621.34%1,677,367
Oct 30, 202525.7025.8625.3025.3525.28-1.78%1,568,840
Oct 29, 202525.9725.9925.5125.8125.74-0.12%1,670,900
Oct 28, 202525.7726.0025.6625.8425.77-0.35%1,986,403
Oct 27, 202525.9626.0025.5325.9325.861.09%2,065,180
Oct 24, 202525.4025.6525.1625.6525.582.19%1,972,138
Oct 23, 202525.0825.1524.7125.1025.030.12%1,296,901
Oct 22, 202525.0925.4024.9025.0725.00-0.36%1,512,580
Oct 21, 202524.7525.2224.5725.1625.092.40%1,931,725
Oct 20, 202524.5524.7024.3324.5724.501.70%1,891,480
Oct 17, 202525.1525.2724.1124.1624.09-3.94%3,264,711
Oct 16, 202525.3825.5325.0325.1525.08-1.14%1,773,920
Oct 15, 202525.0725.4824.7625.4425.371.76%2,283,880
Oct 14, 202526.3326.5024.9125.0024.93-4.83%3,931,520
Oct 13, 202526.0026.3524.8526.2726.20-1.83%2,903,348
Oct 10, 202527.0927.3926.7026.7626.69-1.55%3,148,728