Shenzhen MTC Co., Ltd. (SHE:002429)
China
· Delayed Price · Currency is CNY 6.73
-0.19 (-2.75%)
Sep 26, 2025, 3:04 PM CST
Shenzhen MTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.92 | 6.99 | 6.71 | 6.73 | 6.73 | -2.75% | 106,546,361 |
| Sep 25, 2025 | 6.98 | 7.07 | 6.84 | 6.92 | 6.92 | -0.72% | 132,812,234 |
| Sep 24, 2025 | 6.75 | 7.05 | 6.69 | 6.97 | 6.97 | 2.65% | 155,791,695 |
| Sep 23, 2025 | 7.08 | 7.15 | 6.62 | 6.79 | 6.79 | -3.96% | 203,530,083 |
| Sep 22, 2025 | 7.16 | 7.36 | 6.99 | 7.07 | 7.07 | 3.51% | 239,272,228 |
| Sep 19, 2025 | 6.75 | 7.11 | 6.66 | 6.83 | 6.83 | 2.25% | 223,181,581 |
| Sep 18, 2025 | 6.67 | 6.96 | 6.60 | 6.68 | 6.68 | 3.09% | 281,734,820 |
| Sep 17, 2025 | 6.48 | 6.72 | 6.42 | 6.48 | 6.48 | -1.22% | 159,956,391 |
| Sep 16, 2025 | 6.67 | 6.73 | 6.48 | 6.56 | 6.56 | -1.80% | 201,473,083 |
| Sep 15, 2025 | 6.49 | 6.99 | 6.33 | 6.68 | 6.68 | 2.30% | 390,736,541 |
| Sep 12, 2025 | 6.08 | 6.53 | 5.98 | 6.53 | 6.53 | 9.93% | 225,048,174 |
| Sep 11, 2025 | 5.71 | 5.99 | 5.64 | 5.94 | 5.94 | 4.03% | 183,015,974 |
| Sep 10, 2025 | 5.57 | 5.84 | 5.51 | 5.71 | 5.71 | 3.63% | 129,133,677 |
| Sep 9, 2025 | 5.71 | 5.75 | 5.48 | 5.51 | 5.51 | -3.84% | 103,449,645 |
| Sep 8, 2025 | 5.80 | 5.81 | 5.66 | 5.73 | 5.73 | -1.21% | 97,919,480 |
| Sep 5, 2025 | 5.53 | 5.82 | 5.48 | 5.80 | 5.80 | 4.88% | 153,089,696 |
| Sep 4, 2025 | 5.81 | 5.87 | 5.39 | 5.53 | 5.53 | -3.49% | 173,910,813 |
| Sep 3, 2025 | 5.61 | 5.92 | 5.45 | 5.73 | 5.73 | 2.14% | 190,133,959 |
| Sep 2, 2025 | 5.87 | 5.87 | 5.56 | 5.61 | 5.61 | -3.44% | 141,938,195 |
| Sep 1, 2025 | 5.67 | 5.93 | 5.65 | 5.81 | 5.81 | 3.94% | 186,299,717 |
| Aug 29, 2025 | 5.78 | 5.78 | 5.58 | 5.59 | 5.59 | -2.61% | 125,017,670 |
| Aug 28, 2025 | 5.62 | 5.85 | 5.51 | 5.74 | 5.74 | 1.41% | 199,876,884 |
| Aug 27, 2025 | 5.68 | 6.02 | 5.63 | 5.66 | 5.66 | 1.43% | 302,263,533 |
| Aug 26, 2025 | 5.41 | 5.64 | 5.34 | 5.58 | 5.58 | 2.57% | 176,848,193 |
| Aug 25, 2025 | 5.60 | 5.70 | 5.40 | 5.44 | 5.44 | -1.45% | 235,212,676 |
| Aug 22, 2025 | 5.30 | 5.61 | 5.22 | 5.52 | 5.52 | 0.91% | 341,466,484 |
| Aug 21, 2025 | 5.09 | 5.47 | 5.08 | 5.47 | 5.47 | 10.06% | 304,770,792 |
| Aug 20, 2025 | 4.86 | 5.01 | 4.83 | 4.97 | 4.97 | 1.84% | 88,703,403 |
| Aug 19, 2025 | 4.84 | 4.93 | 4.81 | 4.88 | 4.88 | 0.62% | 81,973,356 |
| Aug 18, 2025 | 4.69 | 4.88 | 4.68 | 4.85 | 4.85 | 4.30% | 123,330,543 |
| Aug 15, 2025 | 4.50 | 4.71 | 4.49 | 4.65 | 4.65 | 3.10% | 64,888,738 |
| Aug 14, 2025 | 4.59 | 4.61 | 4.49 | 4.51 | 4.51 | -1.53% | 40,084,200 |
| Aug 13, 2025 | 4.56 | 4.59 | 4.54 | 4.58 | 4.58 | 0.44% | 37,876,400 |
| Aug 12, 2025 | 4.57 | 4.58 | 4.52 | 4.56 | 4.56 | 0.22% | 30,441,178 |
| Aug 11, 2025 | 4.49 | 4.57 | 4.49 | 4.55 | 4.55 | 1.11% | 34,877,494 |
| Aug 8, 2025 | 4.54 | 4.54 | 4.49 | 4.50 | 4.50 | -0.88% | 25,448,596 |
| Aug 7, 2025 | 4.58 | 4.60 | 4.53 | 4.54 | 4.54 | -0.66% | 27,932,774 |
| Aug 6, 2025 | 4.56 | 4.58 | 4.54 | 4.57 | 4.57 | -0.22% | 26,077,807 |
| Aug 5, 2025 | 4.51 | 4.59 | 4.50 | 4.58 | 4.58 | 1.55% | 34,246,598 |
| Aug 4, 2025 | 4.49 | 4.52 | 4.47 | 4.51 | 4.51 | -0.22% | 29,437,389 |
| Aug 1, 2025 | 4.50 | 4.53 | 4.47 | 4.52 | 4.52 | 0.44% | 31,684,832 |
| Jul 31, 2025 | 4.55 | 4.59 | 4.48 | 4.50 | 4.50 | -1.75% | 42,883,235 |
| Jul 30, 2025 | 4.63 | 4.63 | 4.55 | 4.58 | 4.58 | -1.08% | 35,109,050 |
| Jul 29, 2025 | 4.65 | 4.66 | 4.58 | 4.63 | 4.63 | -0.43% | 38,131,380 |
| Jul 28, 2025 | 4.69 | 4.70 | 4.64 | 4.65 | 4.65 | -0.64% | 30,720,142 |
| Jul 25, 2025 | 4.70 | 4.71 | 4.67 | 4.68 | 4.68 | -0.21% | 31,591,819 |
| Jul 24, 2025 | 4.66 | 4.69 | 4.64 | 4.69 | 4.69 | 1.08% | 40,440,588 |
| Jul 23, 2025 | 4.65 | 4.71 | 4.62 | 4.64 | 4.64 | -0.43% | 43,701,281 |
| Jul 22, 2025 | 4.67 | 4.68 | 4.60 | 4.66 | 4.66 | -0.21% | 43,894,419 |
| Jul 21, 2025 | 4.66 | 4.68 | 4.64 | 4.67 | 4.67 | 0.21% | 34,669,858 |