Minami Acoustics Limited (SHE:301383)
China
· Delayed Price · Currency is CNY 33.49
+0.54 (1.64%)
Mar 6, 2026, 4:00 PM EST
Minami Acoustics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.06 | 33.06 | 32.18 | 32.77 | 32.77 | -2.15% | 1,456,000 |
| Mar 6, 2026 | 32.68 | 33.90 | 32.56 | 33.49 | 33.49 | 1.64% | 1,295,880 |
| Mar 5, 2026 | 33.60 | 33.78 | 32.84 | 32.95 | 32.95 | 0.30% | 1,093,800 |
| Mar 4, 2026 | 33.00 | 33.75 | 32.73 | 32.85 | 32.85 | -1.91% | 1,496,310 |
| Mar 3, 2026 | 34.71 | 35.09 | 33.48 | 33.49 | 33.49 | -3.51% | 2,300,687 |
| Mar 2, 2026 | 33.83 | 35.57 | 33.54 | 34.71 | 34.71 | 1.52% | 3,070,646 |
| Feb 27, 2026 | 33.36 | 34.33 | 32.71 | 34.19 | 34.19 | 1.79% | 2,888,819 |
| Feb 26, 2026 | 34.79 | 34.79 | 33.49 | 33.59 | 33.59 | -2.86% | 2,774,150 |
| Feb 25, 2026 | 34.92 | 35.01 | 34.49 | 34.58 | 34.58 | -0.97% | 1,116,858 |
| Feb 24, 2026 | 34.80 | 35.06 | 34.30 | 34.92 | 34.92 | 0.78% | 1,215,857 |
| Feb 13, 2026 | 34.59 | 34.98 | 34.48 | 34.65 | 34.65 | 0.35% | 1,036,055 |
| Feb 12, 2026 | 34.78 | 34.85 | 34.36 | 34.53 | 34.53 | -0.80% | 868,440 |
| Feb 11, 2026 | 34.82 | 34.90 | 34.63 | 34.81 | 34.81 | -0.06% | 742,400 |
| Feb 10, 2026 | 34.60 | 34.98 | 34.37 | 34.83 | 34.83 | 0.20% | 906,241 |
| Feb 9, 2026 | 34.49 | 35.33 | 34.25 | 34.76 | 34.76 | 1.25% | 1,503,550 |
| Feb 6, 2026 | 33.72 | 34.77 | 33.62 | 34.33 | 34.33 | 1.90% | 1,617,073 |
| Feb 5, 2026 | 33.69 | 34.08 | 33.67 | 33.69 | 33.69 | -0.80% | 798,200 |
| Feb 4, 2026 | 34.14 | 34.14 | 33.64 | 33.96 | 33.96 | -1.11% | 1,330,257 |
| Feb 3, 2026 | 34.52 | 34.83 | 33.60 | 34.34 | 34.34 | -0.03% | 2,300,997 |
| Feb 2, 2026 | 34.00 | 34.98 | 33.75 | 34.35 | 34.35 | 0.73% | 1,992,828 |
| Jan 30, 2026 | 33.70 | 34.20 | 33.41 | 34.10 | 34.10 | 0.06% | 1,490,199 |
| Jan 29, 2026 | 34.00 | 34.93 | 33.68 | 34.08 | 34.08 | -0.58% | 1,472,500 |
| Jan 28, 2026 | 34.68 | 34.98 | 34.12 | 34.28 | 34.28 | -1.15% | 1,296,562 |
| Jan 27, 2026 | 34.66 | 34.78 | 33.70 | 34.68 | 34.68 | 0.23% | 1,648,960 |
| Jan 26, 2026 | 35.73 | 35.80 | 34.18 | 34.60 | 34.60 | -3.46% | 2,874,520 |
| Jan 23, 2026 | 35.00 | 35.87 | 34.92 | 35.84 | 35.84 | 2.20% | 2,135,013 |
| Jan 22, 2026 | 35.70 | 35.98 | 34.78 | 35.07 | 35.07 | -3.39% | 3,779,483 |
| Jan 21, 2026 | 36.00 | 36.53 | 35.80 | 36.30 | 36.30 | 0.11% | 1,793,810 |
| Jan 20, 2026 | 36.57 | 36.98 | 35.95 | 36.26 | 36.26 | -0.74% | 2,977,181 |
| Jan 19, 2026 | 36.80 | 36.80 | 36.28 | 36.53 | 36.53 | -0.87% | 2,013,998 |
| Jan 16, 2026 | 37.24 | 37.43 | 36.50 | 36.85 | 36.85 | -1.02% | 3,441,163 |
| Jan 15, 2026 | 37.86 | 39.35 | 36.86 | 37.23 | 37.23 | -3.35% | 5,151,387 |
| Jan 14, 2026 | 36.88 | 39.99 | 36.88 | 38.52 | 38.52 | 4.96% | 9,407,640 |
| Jan 13, 2026 | 37.98 | 37.99 | 36.55 | 36.70 | 36.70 | -3.40% | 3,988,996 |
| Jan 12, 2026 | 36.65 | 38.00 | 36.30 | 37.99 | 37.99 | 4.03% | 5,746,040 |
| Jan 9, 2026 | 36.35 | 36.73 | 36.00 | 36.52 | 36.52 | -0.16% | 3,268,423 |
| Jan 8, 2026 | 35.74 | 36.76 | 35.68 | 36.58 | 36.58 | 1.44% | 3,543,700 |
| Jan 7, 2026 | 37.10 | 37.13 | 36.03 | 36.06 | 36.06 | -3.04% | 4,747,477 |
| Jan 6, 2026 | 37.03 | 38.54 | 36.76 | 37.19 | 37.19 | 0.79% | 7,254,209 |
| Jan 5, 2026 | 35.64 | 36.98 | 35.38 | 36.90 | 36.90 | 3.54% | 5,789,038 |
| Dec 31, 2025 | 37.17 | 37.89 | 35.33 | 35.64 | 35.64 | 1.08% | 7,216,065 |
| Dec 30, 2025 | 34.10 | 35.95 | 34.01 | 35.26 | 35.26 | 2.83% | 3,885,792 |
| Dec 29, 2025 | 33.91 | 34.88 | 33.70 | 34.29 | 34.29 | 2.08% | 3,027,952 |
| Dec 26, 2025 | 34.21 | 34.41 | 33.50 | 33.59 | 33.59 | -2.30% | 2,769,540 |
| Dec 25, 2025 | 34.34 | 34.73 | 33.84 | 34.38 | 34.38 | -0.49% | 2,355,099 |
| Dec 24, 2025 | 33.28 | 34.73 | 33.25 | 34.55 | 34.55 | 3.57% | 3,203,007 |
| Dec 23, 2025 | 33.58 | 34.30 | 33.34 | 33.36 | 33.36 | -0.86% | 1,989,245 |
| Dec 22, 2025 | 33.93 | 34.19 | 33.48 | 33.65 | 33.65 | -0.77% | 2,220,815 |
| Dec 19, 2025 | 33.89 | 34.60 | 33.78 | 33.91 | 33.91 | 1.04% | 1,626,579 |
| Dec 18, 2025 | 33.71 | 34.27 | 33.56 | 33.56 | 33.56 | -1.29% | 1,710,693 |
| Dec 17, 2025 | 33.65 | 34.10 | 32.73 | 34.00 | 34.00 | 0.86% | 2,486,950 |
| Dec 16, 2025 | 35.75 | 35.76 | 33.62 | 33.71 | 33.71 | -5.71% | 3,390,477 |
| Dec 15, 2025 | 35.53 | 36.30 | 35.14 | 35.75 | 35.75 | 0.42% | 2,538,433 |
| Dec 12, 2025 | 34.88 | 36.10 | 34.68 | 35.60 | 35.60 | 2.06% | 2,935,680 |
| Dec 11, 2025 | 36.36 | 36.36 | 34.71 | 34.88 | 34.88 | -3.65% | 4,154,133 |
| Dec 10, 2025 | 36.90 | 37.28 | 35.85 | 36.20 | 36.20 | -3.08% | 4,668,370 |
| Dec 9, 2025 | 37.50 | 38.24 | 36.73 | 37.35 | 37.35 | -1.50% | 4,617,191 |
| Dec 8, 2025 | 37.30 | 38.58 | 36.75 | 37.92 | 37.92 | 1.39% | 6,025,255 |
| Dec 5, 2025 | 36.58 | 37.90 | 36.30 | 37.40 | 37.40 | 1.66% | 4,966,425 |
| Dec 4, 2025 | 37.70 | 38.00 | 36.00 | 36.79 | 36.79 | -4.44% | 6,703,260 |
| Dec 3, 2025 | 39.70 | 40.55 | 36.80 | 38.50 | 38.50 | 2.23% | 11,430,894 |
| Dec 2, 2025 | 38.96 | 39.29 | 37.20 | 37.66 | 37.66 | -7.38% | 12,199,651 |
| Dec 1, 2025 | 33.74 | 40.69 | 33.71 | 40.66 | 40.66 | 19.91% | 19,278,040 |
| Nov 28, 2025 | 33.99 | 34.80 | 33.31 | 33.91 | 33.91 | 1.38% | 3,753,585 |
| Nov 27, 2025 | 32.18 | 34.30 | 32.10 | 33.45 | 33.45 | 3.95% | 3,960,590 |
| Nov 26, 2025 | 32.46 | 33.65 | 32.02 | 32.18 | 32.18 | -0.98% | 2,262,282 |
| Nov 25, 2025 | 31.40 | 33.16 | 31.38 | 32.50 | 32.50 | 4.00% | 2,455,162 |
| Nov 24, 2025 | 30.86 | 31.44 | 30.61 | 31.25 | 31.25 | 1.96% | 986,415 |
| Nov 21, 2025 | 31.90 | 32.13 | 30.60 | 30.65 | 30.65 | -4.13% | 1,576,840 |
| Nov 20, 2025 | 32.55 | 32.74 | 31.89 | 31.97 | 31.97 | -0.87% | 1,112,900 |
| Nov 19, 2025 | 33.30 | 33.52 | 32.25 | 32.25 | 32.25 | -3.50% | 1,932,735 |
| Nov 18, 2025 | 33.20 | 34.11 | 33.13 | 33.42 | 33.42 | 0.12% | 1,357,700 |
| Nov 17, 2025 | 33.45 | 33.68 | 33.18 | 33.38 | 33.38 | -0.21% | 749,280 |
| Nov 14, 2025 | 33.61 | 34.03 | 33.44 | 33.45 | 33.45 | -1.53% | 879,138 |
| Nov 13, 2025 | 34.00 | 34.84 | 33.81 | 33.97 | 33.97 | 0.24% | 1,899,416 |
| Nov 12, 2025 | 33.71 | 34.00 | 33.58 | 33.89 | 33.89 | 0.56% | 1,040,495 |
| Nov 11, 2025 | 33.61 | 33.84 | 33.36 | 33.70 | 33.70 | 0.30% | 861,029 |
| Nov 10, 2025 | 33.59 | 33.67 | 33.30 | 33.60 | 33.60 | 0.63% | 644,600 |
| Nov 7, 2025 | 33.70 | 33.83 | 33.37 | 33.39 | 33.39 | -1.07% | 761,240 |
| Nov 6, 2025 | 34.00 | 34.22 | 33.56 | 33.75 | 33.75 | -0.82% | 905,740 |
| Nov 5, 2025 | 33.11 | 34.06 | 33.11 | 34.03 | 34.03 | 1.43% | 1,097,780 |
| Nov 4, 2025 | 34.16 | 34.16 | 33.33 | 33.55 | 33.55 | -1.79% | 967,444 |
| Nov 3, 2025 | 34.00 | 34.36 | 33.53 | 34.16 | 34.16 | 0.47% | 1,215,992 |
| Oct 31, 2025 | 33.18 | 34.22 | 33.18 | 34.00 | 34.00 | 2.22% | 1,529,946 |
| Oct 30, 2025 | 34.04 | 34.12 | 33.23 | 33.26 | 33.26 | -2.52% | 1,780,098 |
| Oct 29, 2025 | 34.88 | 34.95 | 34.02 | 34.12 | 34.12 | -3.51% | 2,072,180 |
| Oct 28, 2025 | 35.12 | 35.86 | 35.04 | 35.36 | 35.36 | -0.14% | 1,153,400 |
| Oct 27, 2025 | 35.15 | 35.50 | 35.04 | 35.41 | 35.41 | 1.11% | 1,229,690 |
| Oct 24, 2025 | 34.88 | 35.12 | 34.48 | 35.02 | 35.02 | 0.95% | 945,700 |
| Oct 23, 2025 | 34.41 | 34.75 | 34.06 | 34.69 | 34.69 | 0.81% | 812,600 |
| Oct 22, 2025 | 34.63 | 34.87 | 34.38 | 34.41 | 34.41 | -0.66% | 925,382 |
| Oct 21, 2025 | 34.32 | 34.68 | 34.21 | 34.64 | 34.64 | 1.14% | 1,193,547 |
| Oct 20, 2025 | 34.11 | 34.50 | 33.72 | 34.25 | 34.25 | 2.12% | 1,037,899 |
| Oct 17, 2025 | 34.41 | 34.58 | 33.54 | 33.54 | 33.54 | -2.53% | 1,590,321 |
| Oct 16, 2025 | 35.27 | 35.51 | 34.30 | 34.41 | 34.41 | -2.96% | 2,264,780 |
| Oct 15, 2025 | 35.28 | 35.75 | 34.95 | 35.46 | 35.46 | 0.51% | 1,474,000 |
| Oct 14, 2025 | 36.55 | 36.88 | 35.09 | 35.28 | 35.28 | -2.84% | 2,243,911 |
| Oct 13, 2025 | 36.00 | 36.35 | 34.60 | 36.31 | 36.31 | -3.38% | 2,729,471 |
| Oct 10, 2025 | 38.40 | 38.49 | 37.48 | 37.58 | 37.58 | -2.87% | 2,820,590 |
| Oct 9, 2025 | 39.37 | 39.50 | 38.42 | 38.69 | 38.69 | -1.30% | 5,030,218 |