UK markets open in 4 hours 55 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
75.93+0.05 (+0.07%)
As of 09:50AM CST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202475.8077.0975.3675.9375.93414,749
07 May 202476.0876.5875.0875.8875.881,487,922
06 May 202473.6976.2573.4676.0076.003,272,571
30 Apr 202473.0073.0071.9072.6672.661,453,268
29 Apr 202470.9373.4970.9372.7872.782,949,666
26 Apr 202470.3071.4469.2370.9170.913,638,823
25 Apr 202466.9969.9366.5068.8868.881,725,535
24 Apr 202466.3567.4565.3067.2967.291,411,487
23 Apr 202465.3067.3063.7166.1566.152,065,696
22 Apr 202461.7067.2561.7065.3065.304,148,646
19 Apr 202461.6362.9960.8162.0262.022,643,709
18 Apr 202464.1565.3962.9664.1264.121,784,239
17 Apr 202463.8065.2863.5064.4564.452,219,701
16 Apr 202466.0067.5263.1063.4963.493,173,141
15 Apr 202467.9469.4566.8667.6467.641,406,292
12 Apr 202467.3069.3067.3068.7768.771,569,636
11 Apr 202467.3068.8767.3067.6867.681,234,881
10 Apr 202468.4169.3567.8668.0068.001,142,242
09 Apr 202466.6670.3866.6669.4169.411,725,351
08 Apr 202468.6868.9066.4667.3067.301,798,081
03 Apr 202470.0470.2968.1069.2569.252,143,011
02 Apr 202469.8671.4068.9069.9969.992,527,264
01 Apr 202467.3069.8666.6369.7069.702,326,560
29 Mar 202466.3966.9465.5666.6866.68649,441
28 Mar 202465.5767.2365.2766.6966.691,638,808
27 Mar 202467.2867.6665.6465.6465.641,722,251
26 Mar 202467.1568.3767.1567.4167.411,481,057
25 Mar 202468.0269.2667.4567.5567.551,839,656
22 Mar 202469.0170.1768.1068.8168.812,403,632
21 Mar 202468.9070.2466.1269.0069.004,007,078
20 Mar 202469.6769.9867.8568.8068.802,641,085
19 Mar 202471.0971.1969.5069.7569.752,001,859
18 Mar 202470.8071.1568.8971.0571.052,176,239
15 Mar 202470.2771.5569.4170.7770.771,717,733
14 Mar 202472.3273.1069.7070.4070.402,456,935
13 Mar 202471.9972.4871.0871.5071.501,544,616
12 Mar 202472.0072.4971.2071.6771.671,551,589
11 Mar 202469.4471.7769.1771.7471.741,522,942
08 Mar 202469.2169.9668.3969.0169.011,326,395
07 Mar 202471.0071.7669.0069.0169.011,907,435
06 Mar 202471.6272.3470.3771.3571.351,793,921
05 Mar 202474.5474.5571.6072.0172.012,155,239
04 Mar 202473.1775.0872.5174.7874.782,576,785
01 Mar 202473.4873.7071.8973.2873.281,733,200
29 Feb 202470.4073.8969.7673.4773.472,118,233
28 Feb 202473.1075.8970.4970.4970.492,532,334
27 Feb 202470.9673.1470.8173.0573.052,033,330
26 Feb 202472.0072.3870.2271.5871.582,479,231
23 Feb 202471.5072.5069.1871.5071.503,068,092
22 Feb 202470.1570.9569.1869.8969.892,118,030
21 Feb 202469.5871.7168.5970.5370.532,565,714
20 Feb 202468.5170.5068.0269.8969.892,793,676
19 Feb 202471.9872.0067.6568.6568.653,088,634
08 Feb 202469.9574.3869.1069.9869.983,711,415
07 Feb 202467.7073.6566.8170.2070.205,301,404
06 Feb 202459.0067.3858.6266.8166.812,875,545
05 Feb 202461.2062.9957.8359.5959.593,178,431
02 Feb 202469.0069.0061.0062.1062.105,170,029
01 Feb 202473.2874.5067.5168.6068.604,193,413
31 Jan 202474.9976.8873.0073.6473.641,249,630
30 Jan 202476.5077.7275.0075.0475.04980,206
29 Jan 202478.9980.2276.7676.8076.801,302,771
26 Jan 202482.2483.3677.8678.1178.111,707,453
25 Jan 202481.3683.4580.2082.2282.221,250,855
24 Jan 202482.0282.7778.9581.6781.671,154,254
23 Jan 202480.8082.9879.6782.0082.001,240,741
22 Jan 202484.0284.8580.6780.8180.811,153,975
19 Jan 202484.3085.7783.7084.0384.03826,372
18 Jan 202483.6184.5680.7084.2784.271,461,672
17 Jan 202487.1087.8884.0884.0884.081,125,871
16 Jan 202486.1887.8985.8086.7886.78632,750
15 Jan 202487.2188.2686.1087.0287.021,043,782
12 Jan 202489.3690.6887.3387.6987.69685,058
11 Jan 202486.6690.2986.6689.5989.59753,443
10 Jan 202487.5090.4186.2286.9086.901,083,482
09 Jan 202487.2088.4586.2087.4387.43788,086
08 Jan 202489.3089.4786.8887.6087.601,253,949
05 Jan 202493.5094.2389.1089.4789.471,015,116
04 Jan 202494.4395.3393.4093.8793.87626,827
03 Jan 202493.7496.2093.4594.3594.35850,588
02 Jan 202496.4997.6694.0094.3094.301,004,089
29 Dec 202395.9597.8095.5996.8096.80947,956
28 Dec 202392.5697.4492.3995.9795.971,838,557
27 Dec 202389.1693.3689.1692.2092.201,987,546
26 Dec 202390.6391.3989.0089.6089.601,141,702
25 Dec 202389.4491.2288.8890.6390.63869,802
22 Dec 202390.8090.8087.6088.8088.801,451,125
21 Dec 202390.6491.4088.7390.0590.051,043,126
20 Dec 202391.8893.1090.5290.6590.65704,045
19 Dec 202393.3794.0290.8992.0692.061,044,542
18 Dec 202393.5395.2092.7593.2793.271,021,460
15 Dec 202396.5397.5393.2093.9393.931,148,030
14 Dec 202397.9699.2496.5096.6396.631,201,912
13 Dec 202398.61100.8097.6097.6097.601,407,805
12 Dec 202398.7799.1896.4798.8298.821,486,059
11 Dec 202391.2298.9990.5098.3998.393,365,275
08 Dec 202389.9992.6888.8091.6691.661,782,501
07 Dec 202389.8190.2387.8089.4389.431,145,984
06 Dec 202390.1290.8288.8889.5589.551,139,656
05 Dec 202391.3391.8689.7490.3790.371,118,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...