Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Dongguan Mentech Optical & Magnetic Co., Ltd. (002902.SZ)

16.73
-0.39
(-2.28%)
At close: 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202516.9017.2016.6016.7316.734,716,500
Apr 23, 202516.9817.2316.9817.1217.125,165,350
Apr 22, 202516.9017.0916.8016.9816.984,516,779
Apr 21, 202516.9417.1816.8117.0617.065,514,300
Apr 18, 202516.6717.0016.5816.9416.944,308,750
Apr 17, 202516.5016.9716.5016.6716.673,168,100
Apr 16, 202517.0817.0916.3616.6816.684,020,250
Apr 15, 202517.1017.2516.9117.0817.083,048,106
Apr 14, 202517.3017.5117.0417.1317.134,900,800
Apr 11, 202516.3116.9916.2616.8016.805,980,395
Apr 10, 202516.4116.9316.4116.5616.567,144,145
Apr 9, 202515.3016.2914.2516.0916.099,081,502
Apr 8, 202516.0016.8515.3015.7315.739,572,642
Apr 7, 202517.9917.9916.8516.8516.854,849,593
Apr 3, 202518.7719.0018.6118.7218.724,250,244
Apr 2, 202519.4219.5518.9618.9818.984,436,900
Apr 1, 202519.1019.2718.9519.1419.143,218,350
Mar 31, 202519.1419.1918.6618.9418.944,626,266
Mar 28, 202519.5019.6019.0619.0619.064,984,600
Mar 27, 202519.5020.3019.0619.6119.618,329,540
Mar 26, 202519.2119.9919.0519.5519.557,078,532
Mar 25, 202519.1919.3918.9219.1219.123,983,059
Mar 24, 202519.9019.9118.7419.3419.348,552,219
Mar 21, 202520.1620.2419.8019.8319.836,203,800
Mar 20, 202520.3820.5620.2020.2320.234,490,698
Mar 19, 202520.9020.9020.4020.5020.506,337,450
Mar 18, 202520.7721.1020.6220.8920.898,054,409
Mar 17, 202520.6520.9220.5820.7720.775,734,950
Mar 14, 202520.3520.6420.1620.5620.565,882,850
Mar 13, 202520.7520.8020.0620.3020.307,258,212
Mar 12, 202520.7321.0720.6620.8520.858,194,623
Mar 11, 202520.6620.7920.3420.5320.536,744,207
Mar 10, 202520.7820.9620.4520.8820.886,551,250
Mar 7, 202520.8021.2620.5620.7820.789,265,562
Mar 6, 202520.6021.3620.5020.9120.9110,709,165
Mar 5, 202520.4020.6220.1620.4720.476,700,118
Mar 4, 202519.7520.4319.7020.4120.417,188,890
Mar 3, 202520.1420.4019.6819.9119.918,139,924
Feb 28, 202521.2121.3819.8519.9519.9511,832,663
Feb 27, 202521.9522.0021.0021.4721.4712,320,250
Feb 26, 202522.0722.1521.7221.9521.9510,312,202
Feb 25, 202521.8122.5021.7622.0622.068,723,000
Feb 24, 202522.2722.5721.7122.1822.1812,539,900
Feb 21, 202522.1922.4721.8522.3322.3313,334,824
Feb 20, 202521.8222.1721.6822.0722.079,860,500
Feb 19, 202521.4021.9421.2821.9021.909,223,372
Feb 18, 202522.1522.4321.3121.4021.4013,632,718
Feb 17, 202522.6322.7121.9922.3922.3916,803,250
Feb 14, 202522.1622.7021.8022.0022.0022,911,759
Feb 13, 202522.1524.0022.1222.7922.7935,967,469
Feb 12, 202521.6522.0921.5021.9521.959,858,800
Feb 11, 202521.6922.0021.4321.6521.6511,804,072
Feb 10, 202521.1521.8321.1521.7321.7313,155,300
Feb 7, 202520.7721.4820.7721.1521.1514,371,684
Feb 6, 202520.1820.8719.9620.8620.8610,420,700
Feb 5, 202520.1120.1919.6120.1820.188,470,872
Jan 27, 202521.0721.1719.8019.8019.8011,713,188
Jan 24, 202520.3121.4520.3121.0521.0512,399,068
Jan 23, 202521.1021.8520.5220.6020.6015,863,465
Jan 22, 202520.4021.6820.3020.8620.8618,549,894
Jan 21, 202520.5520.7720.1620.5320.538,512,000
Jan 20, 202520.3720.9720.3320.5720.5711,927,800
Jan 17, 202520.5920.8220.1420.4620.4612,255,800
Jan 16, 202520.2321.0020.0120.7420.7418,344,042
Jan 15, 202520.2720.4819.9120.1320.1311,755,738
Jan 14, 202519.0319.9818.9319.9719.9715,420,193
Jan 13, 202518.8019.0018.2018.7818.788,577,700
Jan 10, 202519.7820.2019.0119.0219.0213,109,635
Jan 9, 202519.8520.5919.7019.9919.9912,319,373
Jan 8, 202520.3020.5519.2220.1020.1017,880,698
Jan 7, 202519.6120.8419.5120.7920.7919,762,354
Jan 6, 202521.5921.8520.2520.2520.2518,750,892
Jan 3, 202524.2824.8022.5022.5022.5031,157,098
Jan 2, 202523.3925.7222.5325.0025.0047,000,392
Dec 31, 202424.8624.9923.3523.3823.3818,628,700
Dec 30, 202424.5425.5623.8325.1025.1026,864,419
Dec 27, 202424.4625.0024.1024.5424.5429,856,285
Dec 26, 202422.2624.4622.2124.4624.4614,195,318
Dec 25, 202423.1323.3222.2422.2422.2413,402,309
Dec 24, 202423.3323.8822.5023.4823.4815,114,493
Dec 23, 202424.7625.3823.4523.4723.4716,939,243
Dec 20, 202425.1225.5824.5824.9124.9124,348,502
Dec 19, 202423.5025.2123.5025.1525.1525,979,643
Dec 18, 202424.5224.8023.1224.3024.3017,839,976
Dec 17, 202425.1925.5224.2824.8624.8628,015,899
Dec 16, 202423.9325.0023.9324.6224.6224,827,253
Dec 13, 202424.0324.4823.7423.7923.7914,656,800
Dec 12, 202423.4525.1723.3724.2424.2425,235,616
Dec 11, 202422.9523.4822.8123.4823.4810,538,005
Dec 10, 202423.4523.6022.9323.0023.009,777,707
Dec 9, 202423.1523.2522.6022.9222.927,840,217
Dec 6, 202423.2323.3822.9023.2623.268,060,600
Dec 5, 202422.7623.2522.6523.2323.237,651,250
Dec 4, 202423.4923.5822.7022.8322.839,478,797
Dec 3, 202423.6723.8623.1523.4623.4610,275,254
Dec 2, 202423.3023.8023.2123.6823.6811,658,998
Nov 29, 202423.3023.5822.8123.3923.3912,071,425
Nov 28, 202422.9823.8822.9023.3823.3814,719,992
Nov 27, 202422.7023.0721.8823.0523.0511,026,287
Nov 26, 202422.6823.4222.6822.8422.849,839,000
Nov 25, 202422.8122.9822.0722.6822.6812,099,449
Nov 22, 202423.6924.3822.8923.0823.0819,552,373
Nov 21, 202423.5523.8623.2123.7223.7211,244,392
Nov 20, 202423.4323.7523.2023.7123.7114,260,443
Nov 19, 202422.3023.7022.3023.4523.4517,440,507
Nov 18, 202424.1224.1522.0022.3922.3919,230,915
Nov 15, 202425.0525.6624.0524.1424.1417,915,249
Nov 14, 202425.9126.7825.3125.5225.5222,554,234
Nov 13, 202426.3126.3125.1225.8925.8918,199,450
Nov 12, 202427.3127.3226.0826.3926.3926,971,979
Nov 11, 202426.1327.5026.0027.3027.3048,081,617
Nov 8, 202426.7927.6926.0826.1826.1859,858,140
Nov 7, 202424.0326.5223.6626.5226.5232,080,737
Nov 6, 202424.4025.0423.8324.1124.1127,421,787
Nov 5, 202423.9724.8723.6024.6624.6625,194,251
Nov 4, 202423.1024.7723.0524.1724.1721,437,757
Nov 1, 202425.8026.1523.8023.8023.8041,994,619
Oct 31, 202425.0827.5024.5026.4426.4454,673,212
Oct 30, 202424.0026.4423.7825.4425.4449,897,267
Oct 29, 202425.1525.1524.0424.0424.0435,815,662
Oct 28, 202423.7825.6823.6025.4025.4049,549,874
Oct 25, 202424.2224.8523.8224.3724.3741,999,460
Oct 24, 202423.0025.5022.3924.9224.9263,965,375
Oct 23, 202423.7226.0223.3424.3424.3482,283,483
Oct 22, 202423.6523.6523.0523.6523.6519,774,848
Oct 21, 202421.2521.9120.7521.5021.5035,584,846
Oct 18, 202420.7121.6420.5021.1721.1745,477,442
Oct 17, 202419.3021.1519.3020.7020.7046,704,946
Oct 16, 202419.1019.5319.0019.2319.2313,105,500
Oct 15, 202419.2620.5719.0619.7319.7322,445,342
Oct 14, 202418.6019.4218.3419.4119.4115,352,551
Oct 11, 202419.6019.6718.2018.6018.6015,701,273
Oct 10, 202420.0820.6519.1219.7119.7122,523,229
Oct 9, 202422.3422.3420.6220.6220.6226,521,619
Oct 8, 202423.2823.2820.5322.9122.9143,943,343
Sep 30, 202420.3521.2319.5721.1621.1635,453,083
Sep 27, 202418.5419.6818.2719.3219.3228,527,069
Sep 26, 202417.9518.2817.7018.2518.2516,656,544
Sep 25, 202417.6118.4717.6117.9417.9420,517,667
Sep 24, 202417.1217.6216.6517.6117.6117,256,557
Sep 23, 202417.5117.5816.9717.0517.0516,014,003
Sep 20, 202418.0318.1517.8417.8617.865,394,100
Sep 19, 202417.8918.1817.6018.0218.026,749,000
Sep 18, 202417.7018.0417.4217.8017.805,460,800
Sep 13, 202418.0218.3817.6917.7017.707,073,900
Sep 12, 202418.6818.9618.2018.2018.208,128,200
Sep 11, 202418.6919.1318.2718.6818.6810,865,700
Sep 10, 202418.3318.9217.8618.8118.8111,135,100
Sep 9, 202418.3318.4818.0018.1818.187,739,000
Sep 6, 202419.5019.5118.5218.5418.5413,508,250
Sep 5, 202419.7719.8919.5219.7319.7314,592,284
Sep 4, 202419.5020.6819.4020.0620.0623,212,946
Sep 3, 202419.2219.5018.9219.5019.5011,370,037
Sep 2, 202419.7619.8619.1519.2119.2112,851,274
Aug 30, 202419.1119.8819.1119.5119.5118,222,461
Aug 29, 202418.7619.1418.3419.0019.0010,880,756
Aug 28, 202418.7819.4918.2419.0919.0912,118,400
Aug 27, 202419.6019.6018.7918.8718.8713,467,440
Aug 26, 202419.2320.2519.2319.7719.7719,094,933
Aug 23, 202418.7119.9618.7119.6319.6322,324,416
Aug 22, 202419.0719.8018.7018.7018.7016,096,580
Aug 21, 202418.1119.3517.9119.0119.0115,236,659
Aug 20, 202418.6518.7918.3018.4318.439,675,202
Aug 19, 202418.8519.3618.6319.0319.0313,691,173
Aug 16, 202418.3520.0018.3218.8518.8518,086,952
Aug 15, 202418.0418.5817.8218.4018.408,907,979
Aug 14, 202418.0418.2617.7818.1618.167,819,538
Aug 13, 202417.7517.8417.5517.8317.834,574,509
Aug 12, 202417.8217.9917.5617.7017.705,953,809
Aug 9, 202418.4518.6218.0218.0418.046,571,300
Aug 8, 202418.5818.8818.2318.3118.3110,736,451
Aug 7, 202418.4419.3018.4418.9218.9215,696,300
Aug 6, 202418.6118.6818.0618.4518.458,304,600
Aug 5, 202418.6319.0718.1818.1818.1811,153,900
Aug 2, 202419.3919.7919.0219.0819.0813,914,900
Aug 1, 202420.2620.5719.6019.6519.6523,005,755
Jul 31, 202418.5219.9318.5119.9319.9316,568,136
Jul 30, 202417.9518.2017.7818.1218.125,356,489
Jul 29, 202417.8518.2717.6918.0518.055,936,550
Jul 26, 202417.6017.9417.5517.8417.845,638,880
Jul 25, 202417.5017.8217.2017.5517.557,510,297
Jul 24, 202418.0018.4017.7217.8217.826,985,757
Jul 23, 202418.8718.9018.0018.0218.027,543,730
Jul 22, 202418.2418.7018.0818.6118.618,191,136
Jul 19, 202417.9518.5217.8018.2718.278,269,430
Jul 18, 202418.1218.1617.4218.0318.0311,352,797
Jul 17, 202419.1019.2018.4818.4918.499,555,390
Jul 16, 202419.1719.3318.6119.3019.309,948,047
Jul 15, 202420.1120.1118.7019.0619.0613,453,932
Jul 12, 202420.5920.6920.0620.1420.149,822,690
Jul 11, 202420.3320.8220.1320.7620.7613,895,450
Jul 10, 202420.5020.9220.4020.4920.498,685,038
Jul 9, 202419.8820.7919.7020.7120.7111,671,400
Jul 8, 202420.9220.9220.0020.0220.028,486,100
Jul 5, 202420.5821.0420.0120.9720.9710,402,151
Jul 4, 202421.4921.6020.6020.6620.6610,677,984
Jul 3, 202421.6821.9021.2121.3321.339,682,582
Jul 2, 202422.5322.5421.7821.9521.9515,537,600
Jul 1, 202421.6723.2821.6722.5522.5524,383,721
Jun 28, 202421.1922.0821.1721.6721.6715,772,950
Jun 27, 202421.9622.8121.5221.5221.5217,516,927
Jun 26, 202422.3722.5021.0522.1422.1422,984,075
Jun 25, 202422.1623.4922.1522.3422.3424,358,200
Jun 24, 202423.4623.6521.7821.8721.8723,237,632
Jun 21, 202423.4224.0722.9723.5323.5327,321,488
Jun 20, 202424.2925.5424.1024.6024.6039,194,561
Jun 19, 202425.0025.3424.3724.4824.4849,625,915
Jun 18, 202422.0324.2922.0324.2924.2935,694,246
Jun 17, 202421.9122.4621.9122.0822.0812,390,690
Jun 14, 202421.0122.8020.8522.3022.3023,194,780
Jun 13, 202421.3321.6221.1021.1121.119,610,901
Jun 12, 202420.8821.5620.8121.4221.4212,020,132
Jun 11, 202420.2020.8119.8820.7520.759,157,824
Jun 7, 202421.3621.6520.3820.5720.5714,631,772
Jun 6, 202422.8022.9521.2521.4021.4018,088,420
Jun 5, 202423.0723.2822.5122.5322.5320,449,882
Jun 4, 202422.0224.3521.8023.7923.7932,393,128
Jun 3, 202422.1022.9222.1022.4522.4514,594,875
May 31, 202421.7423.6021.2322.3822.3821,412,826
May 30, 202422.4822.4821.5721.7121.7113,023,993
May 29, 202422.2223.4522.2222.7022.7014,860,087
May 28, 202423.6923.8321.8822.5022.5022,170,817
May 27, 202424.5624.7023.1424.0824.0835,000,781
May 24, 202423.1624.3822.7924.2824.2832,418,420
May 23, 202423.9023.9922.8722.9722.9710,759,037
May 22, 202423.5323.6723.2323.4823.488,252,600
May 21, 202423.9023.9923.4523.6223.6210,874,732
May 20, 202423.4724.1623.1424.0124.0117,298,336
May 17, 202422.9024.1922.7923.7823.7819,170,570
May 16, 202423.0323.5022.9123.0323.0313,325,254
May 15, 202422.8923.3022.6622.6922.699,554,900
May 14, 202422.2123.2922.2122.9922.9916,255,668
May 13, 202422.8522.9022.0022.1222.1210,653,262
May 10, 202424.2524.2522.8922.9722.9716,392,723
May 9, 202424.3224.4024.0224.1124.1110,276,718
May 8, 202424.7124.8524.0424.1224.1211,653,018
May 7, 202425.0025.2824.5824.8924.8915,330,282
May 6, 202425.2725.3824.8024.9524.9514,249,400
Apr 30, 202425.2625.5824.5824.9624.9620,680,025
Apr 29, 202424.9525.5524.9425.2125.2125,288,932
Apr 26, 202424.3825.3623.9624.9424.9432,889,272
Apr 25, 202423.8824.4823.7623.9423.9428,175,651
Apr 24, 202421.8023.7621.6323.7623.7616,793,222