Skip to main content
Shenzhen Minglida Precision Technology Co., Ltd. (SHE:301268)
China flag China · Delayed Price · Currency is CNY
21.55
+0.09 (0.42%)
At close: Apr 29, 2026

SHE:301268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.4321.9021.1921.5521.550.42%3,618,000
Apr 28, 202621.9822.5021.1021.4621.46-3.25%6,293,999
Apr 27, 202621.2122.4020.6022.1822.184.92%5,542,600
Apr 24, 202621.4321.5920.8321.1421.14-2.13%3,074,300
Apr 23, 202622.3322.4221.5021.6021.60-3.44%4,008,300
Apr 22, 202622.9823.0122.0222.3722.37-2.70%5,741,500
Apr 21, 202623.4623.8622.9622.9922.99-2.75%3,429,100
Apr 20, 202622.6723.9222.6023.6423.644.00%4,850,800
Apr 17, 202622.5223.2622.3822.7322.730.44%3,126,400
Apr 16, 202622.7122.9322.3722.6322.63-0.04%2,640,600
Apr 15, 202623.0823.1022.4922.6422.64-0.61%2,987,601
Apr 14, 202622.7423.1022.2022.7822.781.02%3,233,300
Apr 13, 202622.4523.0022.2822.5522.550.45%3,278,301
Apr 10, 202621.8322.8021.7122.4522.453.55%4,039,243
Apr 9, 202621.9522.0621.5021.6821.68-1.41%2,879,512
Apr 8, 202621.5022.2921.3021.9921.994.71%4,451,628
Apr 7, 202620.5921.7020.5521.0021.002.44%3,163,408
Apr 3, 202620.3821.0120.1320.5020.500.84%3,128,600
Apr 2, 202620.7920.8320.0720.3320.33-2.40%2,616,191
Apr 1, 202620.7621.3920.3620.8320.832.97%3,614,400
Mar 31, 202621.1021.1620.1420.2320.23-3.94%3,289,488
Mar 30, 202621.1921.4520.5021.0621.06-2.18%4,235,972
Mar 27, 202621.2321.7921.0721.5321.530.51%3,432,500
Mar 26, 202622.0222.0321.2121.4221.42-2.77%3,993,175
Mar 25, 202621.9622.6021.7122.0322.030.64%4,672,075
Mar 24, 202621.9422.2221.0621.8921.893.01%6,331,516
Mar 23, 202622.9623.5220.9321.2521.25-8.25%9,502,403
Mar 20, 202621.1323.9821.1323.1623.1610.13%13,525,480
Mar 19, 202621.5621.6220.9621.0321.03-2.91%3,235,500
Mar 18, 202621.6921.7721.0721.6621.660.56%4,303,885
Mar 17, 202622.9723.0021.5021.5421.54-5.36%5,424,900
Mar 16, 202623.6123.7022.5422.7622.76-3.60%6,953,750
Mar 13, 202625.7425.8323.5823.6123.61-9.92%11,097,110
Mar 12, 202624.9126.9624.7026.2126.216.54%12,420,030
Mar 11, 202623.6024.7423.3824.6024.604.24%8,422,795
Mar 10, 202623.3423.6923.0423.6023.601.42%4,483,805
Mar 9, 202622.8123.5322.3823.2723.270.13%5,861,744
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