Skip to main content
Montage Technology Co., Ltd. (SHA:688008)
China flag China · Delayed Price · Currency is CNY
119.23
-0.47 (-0.39%)
At close: Dec 5, 2025

Montage Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025119.50120.22117.70119.23119.23-0.39%18,551,170
Dec 4, 2025117.55120.33116.85119.70119.701.35%16,556,450
Dec 3, 2025118.72120.28117.90118.10118.10-0.05%15,807,810
Dec 2, 2025120.06120.26117.54118.16118.16-1.90%16,743,600
Dec 1, 2025120.00121.10116.97120.45120.451.65%24,695,270
Nov 28, 2025117.58119.22116.86118.50118.500.94%18,261,822
Nov 27, 2025118.20122.22117.02117.40117.400.25%30,073,082
Nov 26, 2025115.08119.24114.45117.11117.110.71%22,175,520
Nov 25, 2025116.60118.77115.72116.29116.292.10%26,293,760
Nov 24, 2025115.67115.95112.00113.90113.90-19,742,530
Nov 21, 2025114.88117.00113.70113.90113.90-3.49%23,934,540
Nov 20, 2025122.36122.80117.88118.02118.02-1.16%17,885,200
Nov 19, 2025120.10122.07118.68119.40119.40-1.24%17,231,730
Nov 18, 2025120.80122.88119.78120.90120.90-0.25%22,624,770
Nov 17, 2025121.28123.80120.07121.20121.200.02%20,181,940
Nov 14, 2025124.00124.24121.17121.17121.17-5.19%29,483,820
Nov 13, 2025124.00130.27123.80127.80127.802.50%30,793,230
Nov 12, 2025125.20127.50122.70124.68124.68-1.93%27,774,740
Nov 11, 2025129.29131.00126.80127.14127.14-0.52%24,086,300
Nov 10, 2025132.01132.82125.00127.80127.80-1.75%31,798,800
Nov 7, 2025130.00132.88129.08130.08130.08-1.69%25,636,160
Nov 6, 2025130.58133.41128.96132.31132.312.64%38,545,540
Nov 5, 2025125.20129.58125.16128.91128.91-0.89%28,966,250
Nov 4, 2025134.80134.88128.88130.07130.07-2.30%32,812,510
Nov 3, 2025134.00135.26128.03133.13133.13-2.33%47,736,470
Oct 31, 2025148.01149.00136.30136.30136.30-10.33%70,786,080
Oct 30, 2025155.00158.88151.21152.00152.00-0.85%43,691,160
Oct 29, 2025149.00155.50149.00153.30153.302.64%32,729,920
Oct 28, 2025147.50152.09146.99149.36149.36-1.09%34,833,870
Oct 27, 2025153.00153.46146.11151.01151.013.40%54,398,470
Oct 24, 2025139.39146.19139.30146.05146.057.06%49,097,770
Oct 23, 2025135.88137.20132.33136.42136.420.04%22,303,870
Oct 22, 2025137.50137.87134.70136.36136.36-1.90%25,101,970
Oct 21, 2025136.30140.44135.30139.00138.802.85%35,121,870
Oct 20, 2025141.98142.99133.66135.15134.96-2.07%45,838,660
Oct 17, 2025143.15145.45137.81138.00137.80-4.56%38,201,910
Oct 16, 2025143.50151.00143.20144.60144.390.03%40,264,860
Oct 15, 2025143.11145.00136.38144.55144.34-1.67%45,865,170
Oct 14, 2025151.24155.90143.77147.00146.79-0.71%51,426,900
Oct 13, 2025141.00152.55141.00148.05147.84-1.34%48,688,080
Oct 10, 2025154.00159.00148.55150.06149.84-4.47%53,632,200
Oct 9, 2025162.00169.90155.78157.08156.851.47%75,901,410
Sep 30, 2025145.80157.97142.50154.80154.587.76%59,384,620
Sep 29, 2025134.66143.88133.00143.65143.447.93%50,769,720
Sep 26, 2025135.60139.45133.01133.10132.91-2.56%37,983,320
Sep 25, 2025133.15137.20132.10136.60136.400.54%44,479,830
Sep 24, 2025125.00139.99124.00135.86135.667.56%78,176,970
Sep 23, 2025124.05127.77120.57126.31126.130.81%58,699,790
Sep 22, 2025120.18126.44120.11125.29125.113.90%55,863,870
Sep 19, 2025122.17131.54119.66120.59120.421.33%75,327,640