Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

Micro-Tech (Nanjing) Co.,Ltd (688029.SS)

Compare
59.60
-7.69
(-11.43%)
As of 11:29:56 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202564.0064.8059.5059.6059.603,462,139
Apr 3, 202569.6870.6567.1567.2967.293,756,833
Apr 2, 202567.5970.6967.4070.2070.204,983,344
Apr 1, 202565.5768.7565.5767.8067.803,290,338
Mar 31, 202566.0267.0765.2365.9065.901,463,713
Mar 28, 202566.9868.2866.5866.5866.582,508,224
Mar 27, 202566.4367.2965.9967.0967.092,307,193
Mar 26, 202566.8066.9766.4066.7166.71959,868
Mar 25, 202565.8567.0465.3066.8066.801,410,859
Mar 24, 202566.0266.1665.1865.6865.681,364,165
Mar 21, 202566.9867.1465.9566.0166.011,600,302
Mar 20, 202566.9967.1766.5866.9766.971,410,318
Mar 19, 202567.6867.8666.8766.8866.882,699,802
Mar 18, 202568.1268.3867.5067.5467.542,776,463
Mar 17, 202568.3068.3767.8167.8767.872,006,029
Mar 14, 202567.7868.5467.4868.1768.172,426,762
Mar 13, 202568.3568.4867.5067.7267.721,223,360
Mar 12, 202568.8068.9468.2168.3568.351,100,220
Mar 11, 202568.1368.9067.9968.8168.811,246,766
Mar 10, 202569.0069.6968.4268.8968.891,510,158
Mar 7, 202569.5069.6068.3368.6968.692,040,798
Mar 6, 202568.9769.8868.5269.7269.721,836,458
Mar 5, 202569.1969.2768.3568.7968.791,246,675
Mar 4, 202568.4069.5068.0269.1669.161,291,496
Mar 3, 202568.5069.6967.9468.4068.401,735,411
Feb 28, 202570.5070.7068.0868.3468.342,767,831
Feb 27, 202570.7571.3369.7070.7270.721,974,939
Feb 26, 202569.6071.1969.5870.7270.722,197,654
Feb 25, 202569.8271.2669.5969.6969.692,191,883
Feb 24, 202571.3971.6069.9070.1570.151,957,610
Feb 21, 202569.0270.6068.4070.5270.522,451,233
Feb 20, 202568.4570.0068.4369.0669.061,831,273
Feb 19, 202568.9468.9968.0768.5268.522,053,937
Feb 18, 202570.0070.2568.5468.7168.711,596,328
Feb 17, 202570.3372.4869.4569.9369.933,292,949
Feb 14, 202568.6170.1068.6169.3569.352,213,767
Feb 13, 202568.9969.3268.3868.4068.401,664,890
Feb 12, 202568.6669.2068.1169.1369.131,156,582
Feb 11, 202569.9870.3568.6068.9568.951,460,144
Feb 10, 202569.7170.3669.1069.8869.881,825,026
Feb 7, 202569.7670.9669.1669.7069.701,939,433
Feb 6, 202568.6469.7567.9269.6869.681,257,059
Feb 5, 202570.1270.2068.4168.5568.551,331,451
Jan 27, 202569.6070.4069.3069.6769.671,046,685
Jan 24, 202569.0169.8768.8069.7069.701,127,850
Jan 23, 202570.0070.5869.0369.0369.031,132,675
Jan 22, 202570.6970.6969.1069.5069.50858,901
Jan 21, 202570.9071.1969.6070.7870.781,360,141
Jan 20, 202567.2670.9767.2670.6070.603,679,096
Jan 17, 202566.0867.7465.6067.3467.341,479,651
Jan 16, 202566.7867.7866.1066.4066.401,082,950
Jan 15, 202567.9067.9066.7166.7866.781,081,912
Jan 14, 202566.0867.9365.8567.6667.661,780,173
Jan 13, 202564.9166.9964.5266.1166.111,982,822
Jan 10, 202566.8567.1565.0265.0265.021,329,039
Jan 9, 202568.0868.4766.6666.6666.661,730,143
Jan 8, 202568.0069.9065.5068.8068.802,805,000
Jan 7, 202566.5068.4466.0968.1268.121,617,973
Jan 6, 202565.7068.2565.6967.4367.432,313,358
Jan 3, 202565.7067.0965.3565.8065.801,850,266
Jan 2, 202567.5968.1065.2565.6965.691,951,891
Dec 31, 202469.2569.5067.5967.5967.591,849,523
Dec 30, 202470.6070.6768.9069.1869.181,785,113
Dec 27, 202470.6571.1770.0870.7570.751,803,500
Dec 26, 202470.4671.3870.2570.5070.501,521,999
Dec 25, 202470.4571.5070.1370.6070.601,787,443
Dec 24, 202468.8270.5468.8270.4170.411,859,974
Dec 23, 202469.5470.1868.9069.0069.001,772,367
Dec 20, 202469.0270.3069.0269.5869.581,461,158
Dec 19, 202469.0069.7568.6969.3069.301,826,618
Dec 18, 202470.5070.6969.7069.8269.821,232,205
Dec 17, 202470.4971.4169.8570.1070.101,780,366
Dec 16, 202471.1471.1569.3770.6570.652,346,294
Dec 13, 202472.2972.2970.5471.0471.045,281,885
Dec 12, 202472.1572.7871.1072.5972.593,755,099
Dec 11, 202471.7872.9871.3872.2872.282,828,878
Dec 10, 202473.2774.0071.6571.8071.802,522,048
Dec 9, 202472.0672.6070.8971.3571.351,976,016
Dec 6, 202470.3572.4370.1172.0672.062,102,264
Dec 5, 202469.8871.1469.8670.4570.451,517,762
Dec 4, 202470.8770.9369.8070.0470.041,644,031
Dec 3, 202472.2872.3370.8771.0471.042,133,065
Dec 2, 202471.7672.6771.2872.3272.322,220,388
Nov 29, 202470.8172.7970.3071.7671.762,389,665
Nov 28, 202472.1872.3170.9171.1071.101,431,448
Nov 27, 202470.8372.2869.8072.2672.261,560,391
Nov 26, 202471.9772.7070.7070.9570.951,459,420
Nov 25, 202471.1372.2870.9071.9771.971,987,035
Nov 22, 202473.6973.7170.6270.6870.682,792,754
Nov 21, 202474.3075.5773.0473.8373.832,020,228
Nov 20, 202472.8074.6072.5074.3074.302,247,571
Nov 19, 202471.9573.2871.0873.0873.081,899,004
Nov 18, 202473.3474.2371.5171.9571.952,252,526
Nov 15, 202474.2075.2373.3073.3573.352,356,292
Nov 14, 202477.0078.3874.5074.6874.683,298,268
Nov 13, 202477.8479.9776.0577.6077.603,672,749
Nov 12, 202478.5081.2777.0577.9177.916,204,528
Nov 11, 202474.7077.7774.3077.6677.664,780,707
Nov 8, 202477.4177.6974.2574.8674.864,699,668
Nov 7, 202472.2175.7672.0075.7675.763,647,482
Nov 6, 202473.3074.2772.3272.7272.723,501,242
Nov 5, 202470.8573.2770.0572.9672.963,395,723
Nov 4, 202471.4972.8870.0270.8570.853,813,047
Nov 1, 202471.9473.7271.0371.2671.262,886,352
Oct 31, 202470.1973.8069.6472.4072.403,534,665
Oct 30, 202472.1074.1969.1170.2070.204,110,678
Oct 29, 202474.7174.9071.6072.2072.202,357,027
Oct 28, 202472.0074.8171.0074.6974.692,746,219
Oct 25, 202469.8872.2969.7072.0172.012,645,249
Oct 24, 202471.0071.5769.8670.0070.002,110,713
Oct 23, 202471.7072.1370.8071.3371.332,393,101
Oct 22, 202470.9072.3070.5971.6471.642,283,011
Oct 21, 202471.9073.5769.7171.3171.313,149,178
Oct 18, 202467.3074.0066.8371.1971.194,111,124
Oct 17, 202469.1869.3367.3867.3867.381,853,546
Oct 16, 202468.2169.9467.9068.4468.441,785,327
Oct 15, 202469.1371.5168.3769.3169.312,890,359
Oct 14, 202469.3870.1066.6669.8269.823,042,436
Oct 11, 2024 0.50 Dividend
Oct 11, 202472.5073.5467.9069.0469.043,147,263
Oct 10, 202473.6476.3371.5073.3072.804,009,423
Oct 9, 202480.3081.8073.0073.1272.627,018,217
Oct 8, 202489.9289.9279.6384.5083.929,632,104
Sep 30, 202470.5877.7967.9376.6076.086,661,176
Sep 27, 202463.3367.3562.8267.3066.841,913,273
Sep 26, 202458.5862.6257.9062.6062.173,209,203
Sep 25, 202459.8460.5858.4058.7058.302,798,862
Sep 24, 202457.2359.1056.7858.9058.501,880,006
Sep 23, 202457.8858.4556.6156.9456.551,373,419
Sep 20, 202459.2459.5057.7057.8257.431,409,596
Sep 19, 202459.0061.4558.0859.2458.842,382,306
Sep 18, 202460.0060.1256.8858.4958.091,847,995
Sep 13, 202460.9161.4759.9160.0959.68819,503
Sep 12, 202461.0161.8860.7960.9160.49966,051
Sep 11, 202460.0761.6860.0061.0860.661,264,675
Sep 10, 202459.0660.7758.0760.3959.981,581,225
Sep 9, 202458.6660.9058.5459.4259.011,352,480
Sep 6, 202459.9560.0158.7158.9858.58733,391
Sep 5, 202459.0660.5558.9959.9559.54823,749
Sep 4, 202458.5560.2858.5059.0658.661,303,536
Sep 3, 202459.1959.8758.4058.7158.311,450,734
Sep 2, 202460.7060.9959.1059.2058.801,367,408
Aug 30, 202460.9361.9460.6960.7960.381,588,423
Aug 29, 202460.7161.6860.4860.8860.461,430,026
Aug 28, 202459.4561.2859.4561.1560.731,467,210
Aug 27, 202459.0760.7658.6259.9559.541,526,171
Aug 26, 202456.4259.6956.3159.1158.712,302,996
Aug 23, 202456.7858.5055.3856.6056.212,054,760
Aug 22, 202457.7158.1957.3557.5957.201,116,516
Aug 21, 202456.0157.9655.9057.7057.311,215,317
Aug 20, 202458.5158.5455.6256.6356.242,720,962
Aug 19, 202459.4459.8258.5858.5858.18944,627
Aug 16, 202460.0260.0858.8459.3658.96715,469
Aug 15, 202459.6961.1959.2460.0059.591,052,373
Aug 14, 202461.5761.5959.4159.5559.14887,557
Aug 13, 202462.0062.0060.6661.5561.13823,652
Aug 12, 202461.6662.6361.1362.0361.61951,076
Aug 9, 202461.9062.9761.7161.7561.331,808,811
Aug 8, 202461.0361.9560.6061.3760.95967,841
Aug 7, 202461.3061.7060.5361.1660.741,020,389
Aug 6, 202460.5061.9260.5061.5061.081,615,036
Aug 5, 202459.5062.4259.0560.0559.642,751,330
Aug 2, 202459.4561.8059.3359.4759.061,981,417
Aug 1, 202460.5061.2459.4159.8859.471,787,102
Jul 31, 202458.0160.8656.8660.8060.392,402,968
Jul 30, 202458.8059.4357.8958.2157.811,320,360
Jul 29, 202461.0061.0558.8958.9158.511,409,338
Jul 26, 202461.0361.9560.4160.9960.571,172,574
Jul 25, 202460.7662.2560.2061.0360.61929,982
Jul 24, 202462.2562.5260.6160.7660.351,130,143
Jul 23, 202464.8865.5062.0262.1861.761,368,276
Jul 22, 202465.3366.6664.0964.8864.441,446,438
Jul 19, 202464.5566.2664.4465.3364.881,420,123
Jul 18, 202462.3764.8061.6864.2563.811,250,814
Jul 17, 202462.8663.3962.0762.4061.971,191,079
Jul 16, 202463.2363.6062.6562.8362.40755,162
Jul 15, 202464.3165.2663.0063.1562.721,058,141
Jul 12, 202463.1365.1762.6264.6464.201,748,707
Jul 11, 202462.3563.6861.3862.8362.401,701,999
Jul 10, 202459.5861.9959.0161.7061.282,150,881
Jul 9, 202457.8259.9657.6059.6159.201,483,095
Jul 8, 202459.4060.0557.4258.1157.711,409,183
Jul 5, 202458.2558.2558.2558.2557.85-
Jul 4, 202459.3559.7957.8458.2557.851,081,297
Jul 3, 202460.3360.5859.1959.3258.921,305,989
Jul 2, 202461.7562.7660.4060.6660.251,104,035
Jul 1, 202461.8562.3059.8561.6061.181,458,054
Jun 28, 202461.5163.2061.0161.5661.141,011,410
Jun 27, 202462.8163.3861.4361.5361.11933,219
Jun 26, 202461.4463.4461.2963.2362.801,320,793
Jun 25, 202462.7063.1661.0561.7661.341,315,117
Jun 24, 2024 1.00 Dividend
Jun 24, 202463.0063.7562.2762.3961.961,404,719
Jun 21, 202462.8964.5662.5264.4863.051,533,006
Jun 20, 202463.9064.7762.8763.1161.711,465,606
Jun 19, 202465.0265.1863.6363.8062.381,398,045
Jun 18, 202466.5366.7564.5564.8763.431,689,284
Jun 17, 202465.4367.3865.4366.3964.911,216,659
Jun 14, 202466.7766.9565.3166.5365.051,481,867
Jun 13, 202466.0667.5065.0866.7965.311,411,502
Jun 12, 202465.0366.9864.6566.1464.671,731,429
Jun 11, 202464.3365.4563.5365.1063.651,441,840
Jun 7, 202465.2465.7064.2564.7263.281,886,824
Jun 6, 202467.3767.3765.0065.1163.661,525,271
Jun 5, 202466.9868.5866.5466.6365.151,509,251
Jun 4, 202465.4367.4265.3067.0365.541,846,771
Jun 3, 202465.1066.1064.5565.4363.981,556,003
May 31, 202465.5066.3964.6365.1063.651,031,176
May 30, 202465.5565.8264.7465.0863.63962,345
May 29, 202465.6066.4065.3065.5164.05736,445
May 28, 202466.0466.7765.6665.8064.341,030,689
May 27, 202466.9067.2065.2566.5365.05972,442
May 24, 202468.0468.4866.4166.5365.05994,505
May 23, 202470.1570.2067.5567.7966.281,238,430
May 22, 202471.3371.3770.0070.1368.57967,556
May 21, 202471.6371.9970.6970.9269.34762,327
May 20, 202471.3872.6871.1171.7070.111,078,380
May 17, 202470.4071.6370.3171.4169.821,268,645
May 16, 202472.0072.6770.5170.7069.131,478,336
May 15, 202472.6073.1771.2271.2269.641,244,054
May 14, 202471.9473.3570.8673.0771.452,077,322
May 13, 202473.3573.8971.0071.5769.982,117,951
May 10, 202475.2775.5573.5273.8372.191,112,934
May 9, 202474.2575.5873.6275.0873.411,359,450
May 8, 202475.8077.1073.9874.1072.451,759,173
May 7, 202476.0876.5875.0875.8874.191,487,922
May 6, 202473.6976.2573.4676.0074.313,272,571
Apr 30, 202473.0073.0071.9072.6671.051,453,268
Apr 29, 202470.9373.4970.9372.7871.162,949,666
Apr 26, 202470.3071.4469.2370.9169.333,638,823
Apr 25, 202466.9969.9366.5068.8867.351,725,535
Apr 24, 202466.3567.4565.3067.2965.791,411,487
Apr 23, 202465.3067.3063.7166.1564.682,065,696
Apr 22, 202461.7067.2561.7065.3063.854,148,646
Apr 19, 202461.6362.9960.8162.0260.642,643,709
Apr 18, 202464.1565.3962.9664.1262.691,784,239
Apr 17, 202463.8065.2863.5064.4563.022,219,701
Apr 16, 202466.0067.5263.1063.4962.083,173,141
Apr 15, 202467.9469.4566.8667.6466.141,406,292
Apr 12, 202467.3069.3067.3068.7767.241,569,636
Apr 11, 202467.3068.8767.3067.6866.181,234,881
Apr 10, 202468.4169.3567.8668.0066.491,142,242
Apr 9, 202466.6670.3866.6669.4167.871,725,351
Apr 8, 202468.6868.9066.4667.3065.801,798,081