Skip to main content
Shenzhen Minglida Precision Technology Co., Ltd. (SHE:301268)
China flag China · Delayed Price · Currency is CNY
23.27
+0.03 (0.13%)
At close: Mar 9, 2026

SHE:301268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.2623.7422.2323.2423.244.17%6,749,500
Mar 5, 202623.3423.4722.1422.3122.31-2.96%5,673,154
Mar 4, 202623.4424.2522.8922.9922.99-2.79%7,187,500
Mar 3, 202622.5124.9822.3623.6523.655.77%13,580,450
Mar 2, 202622.7322.9422.2522.3622.36-2.61%4,768,700
Feb 27, 202623.3923.3922.7522.9622.96-1.80%3,858,917
Feb 26, 202623.8123.8423.2423.3823.38-1.56%4,229,235
Feb 25, 202623.9024.1923.5123.7523.75-0.88%4,416,715
Feb 24, 202624.3724.6323.7023.9623.96-0.21%5,298,508
Feb 13, 202624.6124.8124.0124.0124.01-3.30%6,550,800
Feb 12, 202624.1525.3624.0224.8324.832.99%9,423,239
Feb 11, 202624.5625.0424.0824.1124.11-1.83%9,049,500
Feb 10, 202623.7024.8823.3624.5624.563.85%12,792,590
Feb 9, 202622.4924.5022.1023.6523.654.79%16,181,270
Feb 6, 202619.8023.1019.7022.5722.5713.36%16,741,942
Feb 5, 202620.1620.1619.6419.9119.91-1.73%3,865,148
Feb 4, 202619.1820.3619.0220.2620.265.47%6,744,524
Feb 3, 202618.9119.2518.8019.2119.212.34%2,772,241
Feb 2, 202619.0519.3018.7118.7718.77-2.75%3,673,795
Jan 30, 202619.2619.4318.7819.3019.30-0.26%3,522,400
Jan 29, 202619.9020.0819.2019.3519.35-2.76%4,779,224
Jan 28, 202620.3920.6319.8319.9019.90-3.35%4,172,426
Jan 27, 202620.8520.9819.6620.5920.59-1.29%6,465,068
Jan 26, 202620.5221.7120.4020.8620.862.25%10,306,760
Jan 23, 202620.1920.7220.0720.4020.401.29%4,878,371
Jan 22, 202620.2020.3219.8120.1420.140.20%3,464,670
Jan 21, 202619.9020.6519.5320.1020.101.21%6,486,991
Jan 20, 202619.6019.9519.5119.8619.861.43%4,372,132
Jan 19, 202619.6019.8419.4619.5819.58-0.61%2,643,604
Jan 16, 202619.3719.8219.1219.7019.702.28%4,077,957
Jan 15, 202619.0919.3119.0219.2619.260.05%2,217,582
Jan 14, 202619.2319.7818.9419.2519.250.10%5,223,943
Jan 13, 202619.6219.6919.1919.2319.23-1.99%3,830,700
Jan 12, 202619.3919.7519.3219.6219.621.24%4,700,452
Jan 9, 202618.9819.6618.9819.3819.382.43%4,869,426
Jan 8, 202618.7319.0318.6118.9218.920.37%3,489,192
Jan 7, 202618.9719.0618.6418.8518.85-0.58%3,310,192
Jan 6, 202618.5419.2918.4918.9618.962.27%4,698,442
Jan 5, 202618.2818.6017.8418.5418.541.70%3,409,372
Dec 31, 202518.8518.8618.2318.2318.23-3.29%3,964,800
Dec 30, 202518.6518.9318.4018.8518.850.53%3,780,431
Dec 29, 202518.6618.9418.5618.7518.75-0.05%3,982,553
Dec 26, 202518.9919.0718.4818.7618.76-1.21%4,853,609
Dec 25, 202519.5319.6018.7818.9918.99-1.25%7,294,693
Dec 24, 202517.9820.8717.8119.2319.238.16%11,818,370
Dec 23, 202518.0118.0717.7317.7817.78-1.55%1,869,057
Dec 22, 202518.1818.3418.0018.0618.06-0.28%1,408,500
Dec 19, 202518.1518.4718.1118.1118.110.17%1,694,013
Dec 18, 202517.8018.2617.8018.0818.08-1,406,700
Dec 17, 202518.0318.3417.7918.0818.08-0.11%1,763,800
Dec 16, 202518.5118.5217.9518.1018.10-2.16%1,916,625
Dec 15, 202518.7018.8718.4718.5018.50-1.18%1,544,875
Dec 12, 202518.8118.9718.6518.7218.72-0.69%1,420,295
Dec 11, 202519.1019.2718.8118.8518.85-0.53%1,973,420
Dec 10, 202519.3019.3018.8818.9518.95-1.40%1,943,130
Dec 9, 202519.5019.5619.1319.2219.22-1.39%1,393,631
Dec 8, 202519.4319.7319.4219.4919.490.36%2,095,389
Dec 5, 202519.2619.5219.1019.4219.420.31%1,619,900
Dec 4, 202519.4219.8719.1819.3619.36-0.92%1,670,700
Dec 3, 202519.7920.0019.4119.5419.54-1.26%1,685,100
Dec 2, 202520.3220.3219.7119.7919.79-1.15%2,042,485
Dec 1, 202520.1920.3719.8020.0220.02-0.89%2,302,800
Nov 28, 202519.8220.4019.5320.2020.203.22%3,436,900
Nov 27, 202519.3419.8219.3319.5719.571.14%1,380,000
Nov 26, 202519.5219.8819.3219.3519.35-0.72%1,921,800
Nov 25, 202519.5119.9519.4819.4919.49-0.10%1,917,100
Nov 24, 202519.0619.6519.0619.5119.512.68%2,073,800
Nov 21, 202520.0020.1819.0019.0019.00-4.76%3,328,400
Nov 20, 202520.4220.4219.8819.9519.95-1.92%2,002,060
Nov 19, 202520.2820.5520.1320.3420.340.30%2,306,700
Nov 18, 202520.6820.6820.1420.2820.28-1.74%2,169,934
Nov 17, 202520.9920.9920.4820.6420.64-1.48%1,874,200
Nov 14, 202520.4221.3820.3320.9520.951.11%3,172,600
Nov 13, 202520.2421.0819.9320.7220.723.50%2,995,700
Nov 12, 202520.2820.2819.6220.0220.02-1.33%2,906,200
Nov 11, 202520.2720.5019.9920.2920.291.60%2,682,700
Nov 10, 202519.9120.2419.8119.9719.971.17%2,596,526
Nov 7, 202519.8219.9519.4519.7419.74-0.70%2,327,700
Nov 6, 202519.8320.0819.7019.8819.880.25%1,985,364
Nov 5, 202519.8119.9819.5719.8319.83-2,471,000
Nov 4, 202520.4520.4819.6519.8319.83-2.32%2,952,900
Nov 3, 202520.6220.6920.0120.3020.30-1.46%2,925,357
Oct 31, 202520.2121.0520.1820.6020.601.93%3,637,910
Oct 30, 202520.9121.3020.2020.2120.21-6.61%4,840,160
Oct 29, 202521.7221.8021.3221.6421.64-0.23%1,890,600
Oct 28, 202521.7322.0721.5821.6921.69-1.09%2,119,279
Oct 27, 202521.6322.2621.5421.9321.932.33%2,969,565
Oct 24, 202521.3121.6021.3121.4321.430.56%1,925,525
Oct 23, 202521.2021.3920.7921.3121.310.52%2,181,556
Oct 22, 202521.9622.0821.1321.2021.20-3.64%2,488,600
Oct 21, 202521.4922.2521.3422.0022.002.76%2,891,334
Oct 20, 202521.4821.7921.1421.4121.411.13%2,362,000
Oct 17, 202522.3422.5621.1221.1721.17-5.41%3,474,915
Oct 16, 202522.9523.1022.2222.3822.38-2.78%2,330,773
Oct 15, 202522.4623.1022.4023.0223.022.86%3,014,501
Oct 14, 202523.4723.4821.9622.3822.38-3.95%4,598,700
Oct 13, 202522.3023.5921.4723.3023.30-0.60%5,088,865
Oct 10, 202523.6724.1523.3023.4423.44-1.22%3,712,828
Oct 9, 202523.8624.3523.6023.7323.73-4,923,000
Sep 30, 202522.8624.5822.7123.7323.733.58%6,344,170