UK markets closed

Shenzhen Microgate Technology Co., Ltd. (300319.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.90-0.18 (-2.23%)
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20248.068.107.887.907.9012,173,053
09 May 20247.948.127.948.088.0810,777,900
08 May 20248.138.157.937.947.9413,299,599
07 May 20248.208.308.158.198.1912,724,675
06 May 20248.298.368.208.228.2214,147,218
30 Apr 20248.198.268.128.198.1916,948,538
29 Apr 20248.028.247.998.208.2020,534,433
26 Apr 20247.808.057.717.987.9823,544,053
25 Apr 20247.807.927.757.837.8316,178,661
24 Apr 20247.567.957.537.887.8826,169,310
23 Apr 20247.407.507.327.407.409,417,028
22 Apr 20247.327.497.147.387.3810,739,697
19 Apr 20247.577.587.327.377.3711,415,797
18 Apr 20247.657.707.487.507.5013,541,091
17 Apr 20247.227.667.227.667.6616,161,233
16 Apr 20247.557.567.147.147.1418,838,000
15 Apr 20247.797.837.387.497.4919,023,487
12 Apr 20247.797.937.747.767.7610,385,082
11 Apr 20247.737.937.727.767.7611,121,438
10 Apr 20248.028.037.747.827.8213,607,177
09 Apr 20247.928.077.898.038.0312,207,092
08 Apr 20248.178.197.957.957.9514,055,679
03 Apr 20248.328.328.038.178.1715,505,316
02 Apr 20248.428.468.258.328.3222,897,216
01 Apr 20248.408.498.238.428.4238,055,769
29 Mar 20247.937.997.808.488.486,393,820
28 Mar 20247.668.107.617.957.9517,553,280
27 Mar 20248.088.097.587.607.6015,186,181
26 Mar 20248.188.257.948.058.0514,747,082
25 Mar 20248.448.458.118.158.1515,862,938
22 Mar 20248.578.608.388.418.4117,928,186
21 Mar 20248.638.708.498.578.5713,229,333
20 Mar 20248.518.658.478.648.6416,816,882
19 Mar 20248.468.628.418.518.5118,406,348
18 Mar 20248.448.498.338.498.4914,826,177
15 Mar 20248.268.358.138.348.3410,788,521
14 Mar 20248.328.388.138.258.2515,097,632
13 Mar 20248.288.468.258.358.3516,308,814
12 Mar 20248.288.378.188.288.2814,381,157
11 Mar 20248.168.278.098.278.2715,096,326
08 Mar 20248.088.237.978.228.2215,209,526
07 Mar 20248.288.358.038.058.0518,119,451
06 Mar 20248.228.448.178.288.2814,998,961
05 Mar 20248.418.468.168.298.2921,593,130
04 Mar 20248.388.528.268.458.4527,003,337
01 Mar 20248.088.338.068.278.2723,281,152
29 Feb 20247.668.107.638.098.0921,308,437
28 Feb 20248.328.407.707.737.7334,224,214
27 Feb 20247.998.337.888.338.3332,865,228
26 Feb 20248.008.037.817.907.9024,699,223
23 Feb 20247.728.037.608.018.0120,909,300
22 Feb 20247.577.767.487.687.6814,908,710
21 Feb 20247.417.807.327.497.4919,057,208
20 Feb 20247.417.457.237.427.4217,758,921
19 Feb 20247.487.607.247.457.4527,089,370
08 Feb 20246.717.466.717.407.4030,726,082
07 Feb 20246.316.886.316.716.7130,763,083
06 Feb 20245.796.415.696.346.3431,092,360
05 Feb 20246.536.535.805.955.9530,002,340
02 Feb 20247.047.196.366.576.5721,634,601
01 Feb 20247.067.236.887.037.0317,000,927
31 Jan 20247.477.567.047.087.0817,058,835
30 Jan 20247.747.857.477.507.5014,174,444
29 Jan 20248.118.147.737.777.7718,063,210
26 Jan 20248.168.338.068.108.1016,298,038
25 Jan 20247.828.207.738.198.1916,726,360
24 Jan 20247.817.927.487.817.8116,044,788
23 Jan 20247.737.847.597.817.8115,365,724
22 Jan 20248.388.397.697.727.7216,423,616
19 Jan 20248.448.498.308.308.308,858,157
18 Jan 20248.448.528.208.448.4414,540,500
17 Jan 20248.718.728.498.508.508,009,542
16 Jan 20248.798.818.568.738.738,414,038
15 Jan 20248.748.908.658.758.759,880,225
12 Jan 20248.888.898.748.758.757,169,097
11 Jan 20248.828.988.668.928.9211,693,697
10 Jan 20248.798.848.608.718.718,776,400
09 Jan 20248.868.968.758.828.829,284,926
08 Jan 20249.049.098.808.818.8111,544,700
05 Jan 20249.259.329.029.079.0710,396,083
04 Jan 20249.369.389.219.269.267,746,765
03 Jan 20249.509.579.319.369.3611,775,628
02 Jan 20249.639.649.489.509.5011,730,170
29 Dec 20239.389.679.369.649.6415,903,511
28 Dec 20239.309.469.159.409.4013,938,034
27 Dec 20239.159.329.089.309.3010,628,200
26 Dec 20239.299.299.049.109.1011,379,100
25 Dec 20239.239.389.209.309.308,671,900
22 Dec 20239.399.459.219.279.2711,112,906
21 Dec 20239.309.439.169.399.3910,504,800
20 Dec 20239.519.549.339.359.359,927,800
19 Dec 20239.429.569.409.489.4810,298,257
18 Dec 20239.509.569.349.389.3813,665,286
15 Dec 20239.639.709.509.539.5311,275,696
14 Dec 20239.739.839.619.639.638,808,150
13 Dec 20239.839.859.729.739.7310,500,786
12 Dec 20239.739.859.719.839.8311,702,696
11 Dec 20239.639.789.449.769.7615,602,200
08 Dec 20239.559.759.519.679.6717,952,703
07 Dec 20239.559.589.449.539.5311,077,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...