Shanghai - Delayed Quote CNY

Montage Technology Co., Ltd. (688008.SS)

Compare
62.32
-1.88
(-2.93%)
As of 2:18:18 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 62.71 63.57 61.80 62.32 62.32 21,506,892
Jan 10, 2025 66.00 67.37 64.08 64.20 64.20 29,383,452
Jan 9, 2025 66.21 68.50 66.08 66.30 66.30 26,952,173
Jan 8, 2025 65.67 67.90 64.18 66.82 66.82 31,105,650
Jan 7, 2025 64.10 66.54 63.80 66.41 66.41 29,468,257
Jan 6, 2025 65.31 65.95 63.50 63.91 63.91 21,763,663
Jan 3, 2025 66.23 67.28 65.08 65.52 65.52 29,537,725
Jan 2, 2025 67.83 68.39 65.30 65.93 65.93 35,759,060
Dec 31, 2024 70.94 71.67 67.65 67.90 67.90 44,734,809
Dec 30, 2024 73.00 73.55 70.97 71.19 71.19 68,114,745
Dec 27, 2024 79.66 79.69 75.47 75.48 75.48 77,758,070
Dec 26, 2024 72.00 80.60 71.49 79.99 79.99 101,900,703
Dec 25, 2024 72.00 74.08 71.68 72.41 72.41 37,669,018
Dec 24, 2024 71.01 72.25 69.88 72.18 72.18 31,805,293
Dec 23, 2024 72.52 74.36 70.50 70.92 70.92 45,610,964
Dec 20, 2024 70.00 73.57 69.89 72.52 72.52 56,832,330
Dec 19, 2024 67.50 71.48 67.07 70.79 70.79 41,139,408
Dec 18, 2024 67.21 69.53 66.56 68.80 68.80 30,645,181
Dec 17, 2024 69.83 70.90 66.70 66.87 66.87 31,481,972
Dec 16, 2024 69.63 71.51 68.38 68.95 68.95 51,866,864
Dec 13, 2024 68.00 70.98 67.80 68.02 68.02 67,608,180
Dec 12, 2024 68.89 69.22 67.51 68.70 68.70 28,135,521
Dec 11, 2024 68.30 70.17 68.00 68.89 68.89 24,039,979
Dec 10, 2024 72.00 72.39 68.28 68.39 68.39 29,954,252
Dec 9, 2024 70.00 70.38 68.30 68.82 68.82 20,584,826
Dec 6, 2024 67.91 70.53 67.70 70.18 70.18 27,674,019
Dec 5, 2024 67.10 68.78 67.00 68.30 68.30 17,364,977
Dec 4, 2024 69.32 69.88 67.74 67.83 67.83 29,037,722
Dec 3, 2024 69.16 69.30 67.03 68.34 68.34 24,654,074
Dec 2, 2024 68.64 69.97 68.05 69.13 69.13 30,029,865
Nov 29, 2024 66.29 68.50 65.42 67.38 67.38 30,709,732
Nov 28, 2024 66.60 67.30 66.13 66.52 66.52 24,738,720
Nov 27, 2024 63.01 66.75 62.60 66.69 66.69 36,897,973
Nov 26, 2024 63.28 64.27 62.92 63.11 63.11 16,349,642
Nov 25, 2024 63.60 64.30 62.00 63.63 63.63 27,423,529
Nov 22, 2024 67.81 68.88 63.88 63.91 63.91 34,776,061
Nov 21, 2024 67.80 68.85 66.84 67.60 67.60 26,035,858
Nov 20, 2024 67.50 68.67 67.17 67.96 67.96 25,146,550
Nov 19, 2024 66.77 68.55 65.51 68.16 68.16 33,109,659
Nov 18, 2024 68.72 69.19 65.77 66.20 66.20 36,225,625
Nov 15, 2024 71.62 72.30 68.50 68.73 68.73 36,291,210
Nov 14, 2024 74.99 75.70 71.55 71.70 71.70 38,542,979
Nov 13, 2024 73.75 75.49 72.85 75.39 75.39 43,368,323
Nov 12, 2024 78.90 79.30 73.70 74.40 74.40 65,396,818
Nov 11, 2024 72.00 78.16 71.00 78.11 78.11 79,487,966
Nov 8, 2024 72.28 74.25 70.30 70.63 70.63 66,083,934
Nov 7, 2024 67.61 70.58 67.46 70.38 70.38 44,954,826
Nov 6, 2024 70.10 70.15 68.00 68.40 68.40 51,762,210
Nov 5, 2024 66.00 69.37 65.23 69.00 69.00 50,079,555
Nov 4, 2024 64.88 66.30 64.57 66.05 66.05 27,993,301
Nov 1, 2024 67.40 68.07 64.54 64.55 64.55 48,730,613
Oct 31, 2024 69.08 69.08 66.25 68.41 68.41 56,602,685
Oct 30, 2024 67.50 69.85 67.30 69.08 69.08 35,161,816
Oct 29, 2024 69.12 70.70 67.92 67.92 67.92 42,572,025
Oct 28, 2024 69.41 69.85 68.61 69.09 69.09 29,164,687
Oct 25, 2024 69.30 71.64 68.11 70.01 70.01 44,036,015
Oct 24, 2024 68.01 70.30 67.88 69.00 69.00 37,732,998
Oct 23, 2024 69.80 70.30 68.28 68.65 68.65 48,276,495
Oct 22, 2024 70.00 72.56 68.00 70.94 70.94 54,696,596
Oct 21, 2024 71.08 76.18 69.00 69.93 69.93 100,238,380
Oct 18, 2024 61.42 72.00 61.41 68.95 68.95 82,042,628
Oct 17, 2024 63.60 64.20 61.20 61.34 61.34 44,712,485
Oct 16, 2024 62.80 63.88 61.78 62.30 62.30 44,174,047
Oct 15, 2024 66.80 68.23 64.88 65.00 65.00 49,697,916
Oct 14, 2024 65.68 67.34 63.16 66.93 66.93 58,370,467
Oct 11, 2024 68.50 69.74 64.81 65.52 65.52 51,300,171
Oct 10, 2024 79.00 79.41 70.50 70.89 70.89 64,775,736
Oct 9, 2024 76.00 87.09 74.21 78.41 78.41 108,605,238
Oct 8, 2024 80.26 80.26 74.27 80.26 80.26 95,783,274
Sep 30, 2024 59.46 66.88 59.00 66.88 66.88 63,804,928
Sep 27, 2024 53.00 59.00 52.99 57.00 57.00 23,905,141
Sep 26, 2024 50.15 52.38 49.59 52.28 52.28 25,747,796
Sep 25, 2024 50.85 51.95 49.71 49.91 49.91 24,168,643
Sep 24, 2024 48.97 50.25 47.70 50.03 50.03 19,754,386
Sep 23, 2024 49.29 49.96 48.46 48.50 48.50 7,588,199
Sep 20, 2024 49.18 50.18 48.86 49.59 49.59 9,757,402
Sep 19, 2024 49.54 49.98 48.90 48.96 48.96 13,218,955
Sep 18, 2024 50.95 50.99 48.36 49.30 49.30 13,369,562
Sep 13, 2024 51.10 51.52 50.90 51.07 51.07 7,869,754
Sep 12, 2024 52.40 52.49 51.15 51.21 51.21 7,463,315
Sep 11, 2024 51.35 52.07 51.15 51.81 51.81 5,972,855
Sep 10, 2024 51.60 51.93 50.80 51.50 51.50 7,723,964
Sep 9, 2024 51.50 52.44 50.91 51.30 51.30 7,464,276
Sep 6, 2024 52.05 52.86 51.73 51.74 51.74 7,912,663
Sep 5, 2024 52.10 52.18 50.93 52.00 52.00 9,713,353
Sep 4, 2024 52.00 52.49 51.55 52.09 52.09 9,134,624
Sep 3, 2024 50.24 53.13 50.24 52.94 52.94 19,038,912
Sep 2, 2024 52.67 53.30 49.95 49.95 49.95 15,514,588
Aug 30, 2024 51.17 53.40 51.10 52.63 52.63 19,392,249
Aug 29, 2024 50.47 51.93 49.95 51.35 51.35 11,640,503
Aug 28, 2024 52.10 52.50 50.45 50.94 50.94 11,597,294
Aug 27, 2024 52.75 53.04 51.79 52.13 52.13 9,215,631
Aug 26, 2024 54.08 54.42 52.65 53.10 53.10 9,784,281
Aug 23, 2024 54.01 54.45 53.20 54.00 54.00 8,288,747
Aug 22, 2024 55.00 55.16 53.39 54.16 54.16 10,041,865
Aug 21, 2024 54.68 56.08 54.68 54.83 54.83 10,654,595
Aug 20, 2024 55.52 56.30 54.86 55.06 55.06 11,389,501
Aug 19, 2024 53.88 56.06 53.70 55.31 55.31 15,555,827
Aug 16, 2024 54.20 54.68 53.38 53.85 53.85 7,437,973
Aug 15, 2024 53.55 54.80 53.30 54.10 54.10 10,528,201
Aug 14, 2024 54.99 54.99 53.73 53.75 53.75 9,202,386
Aug 13, 2024 54.05 54.90 53.71 54.86 54.86 11,302,031
Aug 12, 2024 53.02 54.17 52.72 53.80 53.80 10,374,299
Aug 9, 2024 54.00 54.35 53.00 53.00 53.00 11,458,532
Aug 8, 2024 52.60 53.79 51.89 53.24 53.24 15,025,622
Aug 7, 2024 53.08 53.66 52.69 52.86 52.86 12,932,885
Aug 6, 2024 54.40 54.64 52.60 53.17 53.17 19,013,791
Aug 5, 2024 55.80 56.19 53.02 53.20 53.20 24,859,595
Aug 2, 2024 58.33 58.46 56.51 56.60 56.60 22,472,464
Aug 1, 2024 60.10 60.32 59.25 59.26 59.26 16,680,018
Jul 31, 2024 58.00 60.25 57.95 59.60 59.60 20,745,212
Jul 30, 2024 57.85 58.62 57.30 58.47 58.47 12,769,237
Jul 29, 2024 58.11 59.10 57.96 58.00 58.00 11,832,885
Jul 26, 2024 58.34 58.65 56.88 58.23 58.23 14,056,933
Jul 25, 2024 58.50 59.00 57.38 58.20 58.20 15,555,715
Jul 24, 2024 59.65 60.27 58.82 58.98 58.98 21,668,695
Jul 23, 2024 62.80 62.82 58.63 58.80 58.80 37,982,971
Jul 22, 2024 63.28 64.65 62.76 63.93 63.93 22,681,601
Jul 19, 2024 63.01 64.25 62.79 63.01 63.01 23,824,877
Jul 18, 2024 62.45 63.83 61.62 63.00 63.00 23,211,095
Jul 17, 2024 65.25 65.50 63.20 63.21 63.21 22,466,806
Jul 16, 2024 64.10 65.39 64.06 65.03 65.03 20,894,410
Jul 15, 2024 64.10 66.88 63.82 64.30 64.30 25,981,423
Jul 12, 2024 61.48 64.04 61.00 63.66 63.66 23,974,512
Jul 11, 2024 61.50 62.58 60.40 62.22 62.22 23,079,281
Jul 10, 2024 59.70 61.55 59.48 60.60 60.60 22,741,449
Jul 9, 2024 59.40 60.75 59.20 59.78 59.78 29,762,270
Jul 8, 2024 60.50 60.97 59.01 59.53 59.53 34,256,534
Jul 5, 2024 56.06 56.06 56.06 56.06 56.06 -
Jul 4, 2024 56.06 56.77 55.55 56.06 56.06 10,186,539
Jul 3, 2024 55.89 56.76 55.30 56.06 56.06 11,982,865
Jul 2, 2024 56.31 56.80 55.43 55.55 55.55 10,241,441
Jul 1, 2024 57.40 57.66 54.92 56.48 56.48 15,832,864
Jun 28, 2024 55.60 57.65 55.27 57.16 57.16 17,474,206
Jun 27, 2024 55.70 57.56 55.58 56.05 56.05 15,023,506
Jun 26, 2024 55.38 56.43 54.01 56.30 56.30 18,205,265
Jun 25, 2024 56.70 56.90 54.01 54.96 54.96 26,771,752
Jun 24, 2024 56.50 59.35 56.21 57.13 57.13 27,265,598
Jun 21, 2024 55.35 57.11 54.90 56.81 56.81 17,643,544
Jun 20, 2024 54.84 57.52 54.78 56.08 56.08 23,590,713
Jun 19, 2024 54.74 55.69 53.91 55.17 55.17 18,923,898
Jun 18, 2024 54.14 54.94 53.76 54.38 54.38 16,663,302
Jun 17, 2024 52.29 54.88 52.28 53.83 53.83 21,783,677
Jun 14, 2024 52.50 53.15 51.60 53.00 53.00 17,371,108
Jun 13, 2024 52.23 53.32 51.50 52.70 52.70 19,867,753
Jun 12, 2024 51.54 52.49 51.32 51.60 51.60 20,131,902
Jun 11, 2024 49.56 51.33 49.30 51.11 51.11 23,477,208
Jun 7, 2024 51.55 52.09 49.86 50.60 50.60 18,976,260
Jun 6, 2024 0.30 Dividend
Jun 6, 2024 52.20 52.70 51.13 51.21 51.21 20,863,628
Jun 5, 2024 53.16 53.89 52.06 52.07 51.77 19,848,876
Jun 4, 2024 54.00 54.44 52.90 53.63 53.32 14,692,419
Jun 3, 2024 53.76 55.55 53.40 54.37 54.06 23,127,577
May 31, 2024 53.07 53.70 52.53 53.00 52.69 15,614,912
May 30, 2024 52.58 53.79 52.42 52.85 52.55 17,399,116
May 29, 2024 53.00 53.28 52.32 52.79 52.49 13,370,958
May 28, 2024 52.30 53.75 52.12 52.56 52.26 20,836,150
May 27, 2024 49.60 52.87 49.33 52.62 52.32 23,948,728
May 24, 2024 50.75 51.42 49.70 49.75 49.46 12,681,207
May 23, 2024 51.50 51.76 50.54 50.80 50.51 14,593,455
May 22, 2024 49.91 51.46 49.83 51.27 50.97 16,818,108
May 21, 2024 50.06 50.97 49.75 49.90 49.61 10,532,923
May 20, 2024 49.36 50.34 49.23 50.13 49.84 16,355,850
May 17, 2024 49.00 49.59 48.29 49.46 49.18 12,331,614
May 16, 2024 50.10 50.20 49.07 49.21 48.93 12,843,719
May 15, 2024 50.07 51.16 49.63 49.68 49.39 12,636,005
May 14, 2024 51.18 51.40 50.17 50.52 50.23 13,397,967
May 13, 2024 50.00 51.90 49.37 50.86 50.57 17,763,031
May 10, 2024 50.95 51.00 50.13 50.87 50.58 14,310,233
May 9, 2024 50.70 51.37 50.11 51.06 50.77 20,864,966
May 8, 2024 50.44 51.25 49.51 50.87 50.58 17,325,794
May 7, 2024 51.32 51.45 50.27 50.54 50.25 16,158,684
May 6, 2024 51.97 52.40 50.58 51.05 50.76 21,362,391
Apr 30, 2024 50.50 51.80 50.50 50.91 50.62 16,993,942
Apr 29, 2024 50.70 51.68 50.09 51.33 51.03 28,993,731
Apr 26, 2024 49.70 51.29 49.00 50.77 50.48 34,192,443
Apr 25, 2024 46.87 48.96 46.53 48.30 48.02 19,556,076
Apr 24, 2024 46.50 47.19 45.99 47.09 46.82 14,558,033
Apr 23, 2024 47.00 48.09 45.98 46.17 45.90 15,834,533
Apr 22, 2024 44.94 47.18 44.03 46.73 46.46 18,239,390
Apr 19, 2024 47.03 47.18 45.37 45.90 45.64 24,408,987
Apr 18, 2024 48.60 48.88 47.51 47.64 47.37 25,055,198
Apr 17, 2024 48.50 49.57 48.21 49.50 49.21 27,178,537
Apr 16, 2024 48.79 48.96 47.62 47.78 47.50 19,713,536
Apr 15, 2024 48.06 49.85 48.06 49.05 48.77 27,104,742
Apr 12, 2024 47.15 48.88 46.85 47.94 47.66 31,212,902
Apr 11, 2024 45.79 49.00 45.50 47.15 46.88 51,777,867
Apr 10, 2024 44.65 44.65 42.20 43.15 42.90 20,526,688
Apr 9, 2024 44.20 44.49 43.58 44.25 44.00 10,703,972
Apr 8, 2024 45.34 45.60 43.80 43.90 43.65 16,040,036
Apr 3, 2024 45.64 46.38 44.71 45.27 45.01 16,059,827
Apr 2, 2024 46.33 46.52 45.52 45.75 45.49 13,761,442
Apr 1, 2024 45.72 46.75 45.34 45.80 45.54 15,241,330
Mar 29, 2024 46.33 46.33 45.05 45.95 45.69 6,616,082
Mar 28, 2024 45.47 47.20 44.87 46.46 46.19 15,572,542
Mar 27, 2024 46.28 46.78 45.27 45.30 45.04 14,939,474
Mar 26, 2024 48.62 49.58 46.83 47.04 46.77 19,344,790
Mar 25, 2024 48.88 49.35 47.55 47.95 47.67 17,235,901
Mar 22, 2024 50.18 52.17 48.98 49.29 49.01 31,908,179
Mar 21, 2024 49.40 51.20 49.00 49.67 49.38 35,788,376
Mar 20, 2024 48.85 49.65 47.00 47.63 47.36 30,373,344
Mar 19, 2024 52.61 52.66 48.32 48.80 48.52 36,925,659
Mar 18, 2024 52.40 53.16 51.60 52.70 52.40 18,365,866
Mar 15, 2024 51.70 52.45 50.90 52.40 52.10 12,261,926
Mar 14, 2024 52.60 52.88 50.90 51.80 51.50 12,704,092
Mar 13, 2024 53.40 54.14 52.75 52.92 52.62 10,770,490
Mar 12, 2024 52.04 54.26 52.04 52.98 52.67 15,364,108
Mar 11, 2024 51.58 52.18 50.58 52.07 51.77 13,057,643
Mar 8, 2024 51.48 53.20 50.80 52.36 52.06 12,908,065
Mar 7, 2024 53.25 53.28 50.60 51.30 51.00 14,651,954
Mar 6, 2024 54.47 54.70 52.38 52.68 52.38 13,126,007
Mar 5, 2024 54.50 55.27 54.12 54.47 54.16 14,578,288
Mar 4, 2024 54.30 55.42 53.44 54.85 54.53 16,806,172
Mar 1, 2024 52.49 53.48 51.95 53.17 52.86 13,812,935
Feb 29, 2024 50.71 52.73 50.43 52.20 51.90 16,292,477
Feb 28, 2024 53.44 54.26 50.76 50.77 50.48 13,244,567
Feb 27, 2024 51.71 53.68 51.42 53.41 53.10 11,794,461
Feb 26, 2024 51.48 52.97 51.06 52.20 51.90 10,637,561
Feb 23, 2024 51.90 52.22 50.40 51.61 51.31 10,659,833
Feb 22, 2024 51.10 51.78 51.00 51.35 51.05 9,602,493
Feb 21, 2024 51.02 51.79 50.67 50.79 50.50 10,018,866
Feb 20, 2024 51.50 52.40 50.70 51.65 51.35 9,853,881
Feb 19, 2024 51.19 52.23 50.06 51.95 51.65 14,726,067
Feb 8, 2024 49.25 50.25 48.80 49.90 49.61 12,758,790
Feb 7, 2024 47.85 49.17 47.07 48.70 48.42 13,045,224
Feb 6, 2024 45.20 47.94 43.77 47.71 47.44 13,962,160
Feb 5, 2024 44.93 45.41 42.60 44.59 44.33 16,714,938
Feb 2, 2024 46.78 47.20 43.41 44.80 44.54 13,905,496
Feb 1, 2024 45.24 47.29 44.85 46.77 46.50 12,336,949
Jan 31, 2024 47.60 47.67 45.16 45.20 44.94 15,935,142
Jan 30, 2024 48.48 49.43 47.20 47.44 47.17 12,156,046
Jan 29, 2024 50.28 51.49 48.13 48.63 48.35 14,238,946
Jan 26, 2024 51.00 51.00 48.51 49.80 49.51 13,742,804
Jan 25, 2024 51.75 52.24 50.57 51.67 51.37 14,889,623
Jan 24, 2024 54.33 54.50 50.10 51.97 51.67 13,236,434
Jan 23, 2024 53.39 54.51 52.39 54.16 53.85 9,903,875
Jan 22, 2024 55.15 55.48 53.11 54.09 53.78 10,393,428
Jan 19, 2024 54.00 55.50 53.66 55.13 54.81 9,344,551
Jan 18, 2024 52.00 54.17 51.03 54.05 53.74 11,224,066
Jan 17, 2024 53.70 53.87 52.43 52.59 52.29 6,904,587
Jan 16, 2024 54.37 54.49 52.82 53.68 53.37 9,153,352
Jan 15, 2024 54.80 57.10 54.11 54.40 54.09 11,003,974

Related Tickers

688099.SS Amlogic (Shanghai) Co.,Ltd.
69.90
-0.72%
 
603501.SS Will Semiconductor Co., Ltd.
99.18
-1.36%
 
RMBS Rambus Inc.
56.23
-1.49%
 
6243.TW Ene Technology Inc.
43.85
-5.50%
 
IFX.DE Infineon Technologies AG
32.22
-0.20%
 
GFS GLOBALFOUNDRIES Inc.
40.96
-1.59%
 
000660.KS SK hynix Inc.
194,400.00
-4.47%
 
8227.TWO Progate Group Corporation
153.00
-5.26%
 
6568.TWO Rafael Microelectronics, Inc.
139.50
+3.72%
 
3228.TWO RDC Semiconductor Co., Ltd.
176.50
-7.11%