Skip to main content
MH Robot & Automation Co., Ltd. (SHE:301199)
China flag China · Delayed Price · Currency is CNY
21.20
-1.02 (-4.59%)
Apr 29, 2026, 3:04 PM CST

MH Robot & Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.2222.2220.6521.14--4.86%2,243,847
Apr 28, 202622.6722.9022.0822.2222.22-1.90%1,863,360
Apr 27, 202622.3122.6921.8522.6522.651.57%1,514,840
Apr 24, 202622.2222.3821.9522.3022.300.27%1,219,680
Apr 23, 202622.7222.8522.1122.2422.24-2.11%1,838,040
Apr 22, 202622.4622.8222.4322.7222.720.44%1,425,165
Apr 21, 202622.9923.0322.5422.6222.62-1.61%1,341,800
Apr 20, 202622.9323.0622.8222.9922.990.31%1,605,846
Apr 17, 202622.7522.9522.6322.9222.920.44%1,378,180
Apr 16, 202622.4722.9222.4222.8222.821.60%1,594,560
Apr 15, 202622.7422.8722.4122.4622.46-1.14%1,266,520
Apr 14, 202622.7722.9522.4822.7222.720.44%1,297,760
Apr 13, 202622.5022.7522.4522.6222.62-0.13%956,660
Apr 10, 202622.4622.9422.2022.6522.652.35%1,427,720
Apr 9, 202622.5322.7622.1122.1322.13-2.68%1,202,880
Apr 8, 202622.4222.7522.2822.7422.744.07%1,643,460
Apr 7, 202621.7822.0221.6021.8521.850.51%1,020,020
Apr 3, 202622.2422.3821.6121.7421.74-2.07%822,160
Apr 2, 202622.6022.7021.9722.2022.20-1.99%1,144,460
Apr 1, 202622.7622.8122.4522.6522.651.07%1,246,883
Mar 31, 202622.5322.9522.3722.4122.41-0.49%1,219,800
Mar 30, 202622.0022.6521.8422.5222.521.30%1,365,300
Mar 27, 202621.7522.3021.3522.2322.231.51%1,378,660
Mar 26, 202622.4222.5421.7721.9021.90-2.32%1,232,960
Mar 25, 202622.0922.5421.9822.4222.421.49%1,430,140
Mar 24, 202621.7122.1021.3322.0922.093.56%1,573,600
Mar 23, 202622.2922.3021.0821.3321.33-5.20%1,978,620
Mar 20, 202623.2523.4922.5022.5022.50-3.18%1,408,907
Mar 19, 202623.6223.7723.1023.2423.24-3.05%1,508,100
Mar 18, 202623.7523.9723.4023.9723.971.96%1,144,205
Mar 17, 202624.2424.3023.4623.5123.51-2.37%1,297,220
Mar 16, 202623.9124.0923.5824.0824.081.18%1,471,882
Mar 13, 202623.7624.2523.5223.8023.800.04%1,642,720
Mar 12, 202624.4124.6823.6923.7923.79-2.86%1,959,625
Mar 11, 202624.7024.9024.3724.4924.49-0.77%1,908,258
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