Miracle Automation Engineering Co., Ltd. Class A 002009
SZSE · China · Producer Manufacturing
CNY 15.49+0.12 (+0.78%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.49 | +0.78% | CNY 15.46 | CNY 15.98 | CNY 15.29 | 11.31M |
| 2026-09-29 | CNY 15.37 | +0.07% | CNY 15.53 | CNY 15.55 | CNY 15.20 | 7.93M |
| 2026-09-28 | CNY 15.36 | -0.84% | CNY 15.49 | CNY 15.83 | CNY 15.29 | 11.26M |
| 2026-09-24 | CNY 15.49 | -1.09% | CNY 15.62 | CNY 15.91 | CNY 15.47 | 7.72M |
| 2026-09-23 | CNY 15.66 | +0.26% | CNY 15.63 | CNY 15.75 | CNY 15.46 | 6.00M |
| 2026-09-22 | CNY 15.62 | -1.20% | CNY 15.80 | CNY 15.96 | CNY 15.58 | 6.04M |
| 2026-09-21 | CNY 15.81 | +1.48% | CNY 15.61 | CNY 15.95 | CNY 15.59 | 7.49M |
| 2026-09-18 | CNY 15.58 | +0.39% | CNY 15.55 | CNY 15.78 | CNY 15.51 | 6.01M |
| 2026-09-17 | CNY 15.52 | +0.45% | CNY 15.45 | CNY 15.61 | CNY 15.29 | 7.14M |
| 2026-09-16 | CNY 15.45 | +1.85% | CNY 15.16 | CNY 15.57 | CNY 15.03 | 6.63M |
| 2026-09-15 | CNY 15.17 | -1.75% | CNY 15.32 | CNY 15.43 | CNY 15.16 | 5.26M |
| 2026-09-14 | CNY 15.44 | +0.06% | CNY 15.42 | CNY 15.61 | CNY 15.29 | 5.06M |
| 2026-09-11 | CNY 15.43 | -2.09% | CNY 15.63 | CNY 15.66 | CNY 15.18 | 7.31M |
| 2026-09-10 | CNY 15.76 | -2.17% | CNY 16.00 | CNY 16.06 | CNY 15.76 | 6.20M |
| 2026-09-09 | CNY 16.11 | -0.80% | CNY 16.21 | CNY 16.30 | CNY 16.03 | 6.02M |
| 2026-09-08 | CNY 16.24 | -0.67% | CNY 16.34 | CNY 16.44 | CNY 16.21 | 6.82M |
| 2026-09-07 | CNY 16.35 | +0.31% | CNY 16.30 | CNY 16.62 | CNY 16.21 | 8.73M |
| 2026-09-04 | CNY 16.30 | -1.57% | CNY 16.75 | CNY 16.79 | CNY 16.21 | 8.12M |
| 2026-09-03 | CNY 16.56 | +0.98% | CNY 16.49 | CNY 16.96 | CNY 16.43 | 8.35M |
| 2026-09-02 | CNY 16.40 | -0.67% | CNY 16.44 | CNY 16.52 | CNY 16.18 | 5.53M |
| 2026-09-01 | CNY 16.51 | -0.60% | CNY 16.60 | CNY 16.85 | CNY 16.48 | 6.58M |
| 2026-08-31 | CNY 16.61 | +0.85% | CNY 16.29 | CNY 16.66 | CNY 16.23 | 6.67M |
| 2026-08-28 | CNY 16.47 | -1.20% | CNY 16.67 | CNY 16.72 | CNY 16.45 | 6.85M |
| 2026-08-27 | CNY 16.67 | +1.15% | CNY 16.63 | CNY 16.74 | CNY 16.50 | 7.72M |
| 2026-08-26 | CNY 16.48 | -1.26% | CNY 16.84 | CNY 16.88 | CNY 16.18 | 10.41M |
| 2026-08-25 | CNY 16.69 | +2.33% | CNY 16.11 | CNY 16.84 | CNY 16.08 | 9.88M |
| 2026-08-24 | CNY 16.31 | -1.33% | CNY 16.70 | CNY 16.80 | CNY 16.03 | 8.94M |
| 2026-08-21 | CNY 16.53 | +0.30% | CNY 16.41 | CNY 16.66 | CNY 16.20 | 7.54M |
| 2026-08-20 | CNY 16.48 | +0.98% | CNY 16.65 | CNY 16.80 | CNY 16.36 | 12.43M |
| 2026-08-19 | CNY 16.32 | -9.68% | CNY 17.92 | CNY 17.92 | CNY 16.30 | 21.48M |
| 2026-08-18 | CNY 18.07 | +0.17% | CNY 18.03 | CNY 18.18 | CNY 17.75 | 13.15M |
| 2026-08-17 | CNY 18.04 | +1.69% | CNY 17.82 | CNY 18.20 | CNY 17.53 | 10.70M |
| 2026-08-14 | CNY 17.74 | +0.34% | CNY 17.87 | CNY 17.87 | CNY 17.49 | 8.29M |
| 2026-08-13 | CNY 17.68 | -2.16% | CNY 18.07 | CNY 18.18 | CNY 17.68 | 10.70M |
| 2026-08-12 | CNY 18.07 | +0.56% | CNY 18.08 | CNY 18.19 | CNY 17.89 | 10.01M |
| 2026-08-11 | CNY 17.97 | +0.34% | CNY 17.75 | CNY 18.22 | CNY 17.51 | 15.41M |
| 2026-08-10 | CNY 17.91 | +0.56% | CNY 17.88 | CNY 18.05 | CNY 17.51 | 11.95M |
| 2026-08-07 | CNY 17.81 | +0.17% | CNY 17.96 | CNY 18.00 | CNY 17.36 | 13.52M |
| 2026-08-06 | CNY 17.78 | -1.06% | CNY 18.08 | CNY 18.14 | CNY 17.57 | 17.02M |
| 2026-08-05 | CNY 17.97 | -0.66% | CNY 18.00 | CNY 18.36 | CNY 17.70 | 31.60M |
| 2026-08-04 | CNY 18.09 | +5.60% | CNY 17.22 | CNY 18.57 | CNY 17.00 | 26.47M |
| 2026-08-03 | CNY 17.13 | +3.57% | CNY 16.64 | CNY 17.16 | CNY 16.55 | 13.74M |
| 2026-07-31 | CNY 16.54 | +3.57% | CNY 16.30 | CNY 16.82 | CNY 16.24 | 14.91M |
| 2026-07-30 | CNY 15.97 | -3.21% | CNY 16.33 | CNY 16.54 | CNY 15.89 | 11.48M |
| 2026-07-29 | CNY 16.50 | +1.35% | CNY 16.46 | CNY 16.60 | CNY 16.02 | 13.20M |
| 2026-07-28 | CNY 16.28 | +1.12% | CNY 15.92 | CNY 16.55 | CNY 15.86 | 11.72M |
| 2026-07-27 | CNY 16.10 | +3.74% | CNY 15.51 | CNY 16.13 | CNY 15.44 | 11.00M |
| 2026-07-24 | CNY 15.52 | -3.36% | CNY 15.92 | CNY 16.00 | CNY 15.45 | 8.63M |
| 2026-07-23 | CNY 16.06 | +3.35% | CNY 15.44 | CNY 16.14 | CNY 15.36 | 12.76M |
| 2026-07-22 | CNY 15.54 | -2.45% | CNY 15.82 | CNY 15.93 | CNY 15.36 | 12.60M |
| 2026-07-21 | CNY 15.93 | +2.58% | CNY 15.66 | CNY 15.97 | CNY 14.51 | 18.53M |
| 2026-07-20 | CNY 15.53 | -4.43% | CNY 16.34 | CNY 16.53 | CNY 15.27 | 16.37M |
| 2026-07-17 | CNY 16.25 | -5.74% | CNY 17.30 | CNY 17.42 | CNY 16.02 | 15.07M |
| 2026-07-16 | CNY 17.24 | -0.75% | CNY 17.10 | CNY 17.63 | CNY 16.94 | 12.14M |
| 2026-07-15 | CNY 17.37 | +0.75% | CNY 17.29 | CNY 17.77 | CNY 16.97 | 11.73M |
| 2026-07-14 | CNY 17.24 | +0.41% | CNY 17.12 | CNY 17.28 | CNY 16.58 | 14.00M |
| 2026-07-13 | CNY 17.17 | -7.79% | CNY 18.45 | CNY 18.45 | CNY 17.07 | 16.98M |
| 2026-07-10 | CNY 18.62 | +1.03% | CNY 18.29 | CNY 19.20 | CNY 18.08 | 18.54M |
| 2026-07-09 | CNY 18.43 | -0.81% | CNY 18.57 | CNY 18.72 | CNY 17.65 | 18.69M |
| 2026-07-08 | CNY 18.58 | -6.11% | CNY 19.79 | CNY 19.98 | CNY 18.55 | 18.44M |
| 2026-07-07 | CNY 19.79 | -3.42% | CNY 20.42 | CNY 21.32 | CNY 19.75 | 22.98M |
| 2026-07-06 | CNY 20.49 | -6.82% | CNY 21.96 | CNY 21.98 | CNY 20.47 | 36.13M |
| 2026-07-03 | CNY 21.99 | +5.22% | CNY 21.08 | CNY 22.44 | CNY 20.88 | 47.95M |
| 2026-07-02 | CNY 20.90 | -0.38% | CNY 21.14 | CNY 21.91 | CNY 20.84 | 34.90M |
| 2026-07-01 | CNY 20.98 | +1.45% | CNY 20.27 | CNY 21.32 | CNY 20.27 | 35.54M |
| 2026-06-30 | CNY 20.68 | +10.00% | CNY 18.80 | CNY 20.68 | CNY 18.71 | 28.19M |
| 2026-06-29 | CNY 18.80 | -1.52% | CNY 19.00 | CNY 19.24 | CNY 18.42 | 17.04M |
| 2026-06-26 | CNY 19.09 | -4.36% | CNY 19.87 | CNY 19.91 | CNY 19.09 | 17.59M |
| 2026-06-25 | CNY 19.96 | -2.35% | CNY 20.32 | CNY 20.80 | CNY 19.85 | 18.22M |
| 2026-06-24 | CNY 20.44 | -0.73% | CNY 20.97 | CNY 21.13 | CNY 20.05 | 17.78M |
| 2026-06-23 | CNY 20.59 | +0.34% | CNY 20.54 | CNY 21.48 | CNY 20.40 | 21.40M |
| 2026-06-22 | CNY 20.52 | -1.35% | CNY 20.74 | CNY 20.75 | CNY 19.73 | 23.65M |
| 2026-06-18 | CNY 20.80 | +0.92% | CNY 20.62 | CNY 21.05 | CNY 20.31 | 14.96M |
| 2026-06-17 | CNY 20.61 | -1.72% | CNY 20.86 | CNY 20.95 | CNY 20.30 | 14.85M |
| 2026-06-16 | CNY 20.97 | +1.94% | CNY 20.62 | CNY 21.15 | CNY 20.05 | 18.03M |
| 2026-06-15 | CNY 20.57 | +1.98% | CNY 20.41 | CNY 20.66 | CNY 20.20 | 13.96M |
| 2026-06-12 | CNY 20.17 | +0.40% | CNY 20.51 | CNY 20.75 | CNY 20.06 | 18.48M |
| 2026-06-11 | CNY 20.09 | -4.83% | CNY 20.50 | CNY 20.69 | CNY 19.81 | 23.95M |
| 2026-06-10 | CNY 21.11 | -6.76% | CNY 22.20 | CNY 22.46 | CNY 20.91 | 26.77M |
| 2026-06-09 | CNY 22.64 | -4.63% | CNY 23.56 | CNY 23.60 | CNY 22.23 | 38.70M |
| 2026-06-08 | CNY 23.74 | +8.30% | CNY 21.50 | CNY 24.03 | CNY 21.45 | 52.05M |
| 2026-06-05 | CNY 21.92 | +2.19% | CNY 21.34 | CNY 22.54 | CNY 20.65 | 31.86M |
| 2026-06-04 | CNY 21.45 | +1.27% | CNY 21.06 | CNY 22.22 | CNY 20.86 | 25.02M |
| 2026-06-03 | CNY 21.18 | -0.66% | CNY 21.27 | CNY 21.79 | CNY 20.85 | 17.31M |
| 2026-06-02 | CNY 21.32 | -1.34% | CNY 21.78 | CNY 22.10 | CNY 21.15 | 18.59M |
| 2026-06-01 | CNY 21.61 | +0.75% | CNY 21.55 | CNY 22.13 | CNY 21.32 | 15.38M |
| 2026-05-29 | CNY 21.45 | -5.51% | CNY 22.73 | CNY 22.93 | CNY 21.30 | 23.85M |
| 2026-05-28 | CNY 22.70 | -1.48% | CNY 22.94 | CNY 23.20 | CNY 22.12 | 23.51M |
| 2026-05-27 | CNY 23.04 | -6.34% | CNY 24.24 | CNY 24.50 | CNY 22.81 | 36.01M |
| 2026-05-26 | CNY 24.60 | -3.87% | CNY 25.26 | CNY 26.00 | CNY 24.19 | 36.36M |