Shenzhen MTC Co., Ltd. Class A 002429
SZSE · China · Consumer Durables
CNY 7.92-0.22 (-2.70%)
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 7.92 | -2.70% | CNY 8.17 | CNY 8.21 | CNY 7.91 | 43.44M |
| 2026-09-29 | CNY 8.14 | +1.37% | CNY 8.00 | CNY 8.27 | CNY 7.98 | 49.54M |
| 2026-09-28 | CNY 8.03 | -3.25% | CNY 8.29 | CNY 8.30 | CNY 7.97 | 69.68M |
| 2026-09-24 | CNY 8.30 | +0.73% | CNY 8.17 | CNY 8.34 | CNY 8.05 | 63.86M |
| 2026-09-23 | CNY 8.24 | -0.12% | CNY 8.22 | CNY 8.31 | CNY 8.17 | 31.16M |
| 2026-09-22 | CNY 8.25 | -0.36% | CNY 8.37 | CNY 8.44 | CNY 8.21 | 50.06M |
| 2026-09-21 | CNY 8.28 | +1.60% | CNY 8.16 | CNY 8.30 | CNY 8.12 | 50.82M |
| 2026-09-18 | CNY 8.15 | +1.37% | CNY 8.15 | CNY 8.22 | CNY 8.08 | 46.39M |
| 2026-09-17 | CNY 8.04 | -1.59% | CNY 8.10 | CNY 8.27 | CNY 8.04 | 43.38M |
| 2026-09-16 | CNY 8.17 | +3.68% | CNY 7.86 | CNY 8.19 | CNY 7.84 | 58.37M |
| 2026-09-15 | CNY 7.88 | -1.75% | CNY 7.95 | CNY 8.03 | CNY 7.88 | 31.39M |
| 2026-09-14 | CNY 8.02 | +1.26% | CNY 7.86 | CNY 8.08 | CNY 7.75 | 38.38M |
| 2026-09-11 | CNY 7.92 | +0.38% | CNY 7.77 | CNY 7.96 | CNY 7.68 | 48.14M |
| 2026-09-10 | CNY 7.89 | -1.25% | CNY 7.92 | CNY 7.97 | CNY 7.85 | 31.71M |
| 2026-09-09 | CNY 7.99 | +0.38% | CNY 8.03 | CNY 8.13 | CNY 7.98 | 43.74M |
| 2026-09-08 | CNY 7.96 | 0.00% | CNY 7.94 | CNY 8.07 | CNY 7.91 | 37.19M |
| 2026-09-07 | CNY 7.96 | +1.40% | CNY 7.89 | CNY 8.03 | CNY 7.89 | 40.26M |
| 2026-09-04 | CNY 7.85 | -2.24% | CNY 8.08 | CNY 8.17 | CNY 7.82 | 52.90M |
| 2026-09-03 | CNY 8.03 | -0.25% | CNY 8.12 | CNY 8.15 | CNY 7.95 | 36.75M |
| 2026-09-02 | CNY 8.05 | -1.71% | CNY 8.10 | CNY 8.13 | CNY 7.98 | 46.42M |
| 2026-09-01 | CNY 8.19 | -4.21% | CNY 8.54 | CNY 8.55 | CNY 8.17 | 76.41M |
| 2026-08-31 | CNY 8.55 | +4.52% | CNY 8.07 | CNY 8.62 | CNY 8.01 | 84.81M |
| 2026-08-28 | CNY 8.18 | -2.39% | CNY 8.38 | CNY 8.48 | CNY 8.17 | 53.29M |
| 2026-08-27 | CNY 8.38 | +5.81% | CNY 7.98 | CNY 8.55 | CNY 7.94 | 83.28M |
| 2026-08-26 | CNY 7.92 | -0.25% | CNY 7.95 | CNY 8.02 | CNY 7.84 | 36.78M |
| 2026-08-25 | CNY 7.94 | -0.13% | CNY 7.82 | CNY 8.05 | CNY 7.63 | 51.38M |
| 2026-08-24 | CNY 7.95 | -3.64% | CNY 8.22 | CNY 8.22 | CNY 7.81 | 70.71M |
| 2026-08-21 | CNY 8.25 | -0.84% | CNY 8.05 | CNY 8.45 | CNY 7.85 | 79.38M |
| 2026-08-20 | CNY 8.32 | +2.84% | CNY 8.19 | CNY 8.38 | CNY 8.13 | 54.27M |
| 2026-08-19 | CNY 8.09 | -6.15% | CNY 8.43 | CNY 8.51 | CNY 8.06 | 80.42M |
| 2026-08-18 | CNY 8.62 | -1.26% | CNY 8.76 | CNY 8.86 | CNY 8.43 | 73.31M |
| 2026-08-17 | CNY 8.73 | +2.11% | CNY 8.53 | CNY 8.73 | CNY 8.47 | 78.49M |
| 2026-08-14 | CNY 8.55 | +3.26% | CNY 8.40 | CNY 8.57 | CNY 8.31 | 77.89M |
| 2026-08-13 | CNY 8.28 | +0.24% | CNY 8.40 | CNY 8.54 | CNY 8.28 | 72.76M |
| 2026-08-12 | CNY 8.26 | +0.98% | CNY 8.17 | CNY 8.32 | CNY 8.14 | 50.61M |
| 2026-08-11 | CNY 8.18 | +2.38% | CNY 8.15 | CNY 8.38 | CNY 8.03 | 89.88M |
| 2026-08-10 | CNY 7.99 | -1.96% | CNY 8.20 | CNY 8.32 | CNY 7.86 | 72.76M |
| 2026-08-07 | CNY 8.15 | +1.75% | CNY 8.03 | CNY 8.25 | CNY 7.91 | 83.30M |
| 2026-08-06 | CNY 8.01 | +0.25% | CNY 7.80 | CNY 8.14 | CNY 7.79 | 74.52M |
| 2026-08-05 | CNY 7.99 | +2.70% | CNY 7.57 | CNY 8.09 | CNY 7.50 | 103.26M |
| 2026-08-04 | CNY 7.78 | +3.60% | CNY 7.59 | CNY 7.85 | CNY 7.55 | 61.80M |
| 2026-08-03 | CNY 7.51 | +1.08% | CNY 7.33 | CNY 7.53 | CNY 7.29 | 60.97M |
| 2026-07-31 | CNY 7.43 | +4.50% | CNY 7.47 | CNY 7.62 | CNY 7.42 | 90.84M |
| 2026-07-30 | CNY 7.11 | -4.69% | CNY 7.37 | CNY 7.58 | CNY 7.05 | 77.04M |
| 2026-07-29 | CNY 7.46 | -0.27% | CNY 7.47 | CNY 7.52 | CNY 7.13 | 68.74M |
| 2026-07-28 | CNY 7.48 | -5.20% | CNY 7.75 | CNY 7.85 | CNY 7.43 | 61.64M |
| 2026-07-27 | CNY 7.89 | +2.87% | CNY 7.64 | CNY 7.89 | CNY 7.56 | 54.19M |
| 2026-07-24 | CNY 7.67 | -3.03% | CNY 7.80 | CNY 7.92 | CNY 7.65 | 54.30M |
| 2026-07-23 | CNY 7.91 | -0.63% | CNY 7.96 | CNY 8.06 | CNY 7.79 | 58.75M |
| 2026-07-22 | CNY 7.96 | -1.00% | CNY 8.02 | CNY 8.23 | CNY 7.91 | 87.40M |
| 2026-07-21 | CNY 8.04 | +6.49% | CNY 7.62 | CNY 8.05 | CNY 7.15 | 116.63M |
| 2026-07-20 | CNY 7.55 | -5.15% | CNY 8.15 | CNY 8.32 | CNY 7.34 | 104.29M |
| 2026-07-17 | CNY 7.96 | -8.82% | CNY 8.58 | CNY 8.69 | CNY 7.87 | 107.67M |
| 2026-07-16 | CNY 8.73 | -5.83% | CNY 9.18 | CNY 9.29 | CNY 8.64 | 91.07M |
| 2026-07-15 | CNY 9.27 | -5.50% | CNY 9.82 | CNY 9.85 | CNY 9.25 | 75.65M |
| 2026-07-14 | CNY 9.81 | +2.83% | CNY 9.50 | CNY 9.96 | CNY 9.31 | 85.55M |
| 2026-07-13 | CNY 9.54 | -7.38% | CNY 10.10 | CNY 10.44 | CNY 9.45 | 120.66M |
| 2026-07-10 | CNY 10.30 | -8.85% | CNY 11.30 | CNY 11.49 | CNY 10.30 | 169.55M |
| 2026-07-09 | CNY 11.30 | +7.11% | CNY 10.80 | CNY 11.34 | CNY 10.27 | 153.06M |
| 2026-07-08 | CNY 10.55 | -4.87% | CNY 11.28 | CNY 11.70 | CNY 10.52 | 137.87M |
| 2026-07-07 | CNY 11.09 | +5.22% | CNY 10.50 | CNY 11.32 | CNY 10.34 | 197.47M |
| 2026-07-06 | CNY 10.54 | +5.72% | CNY 10.56 | CNY 10.97 | CNY 10.48 | 198.12M |
| 2026-07-03 | CNY 9.97 | -3.48% | CNY 10.34 | CNY 10.50 | CNY 9.96 | 87.82M |
| 2026-07-02 | CNY 10.33 | -1.62% | CNY 10.21 | CNY 11.00 | CNY 9.90 | 139.67M |
| 2026-07-01 | CNY 10.50 | +1.06% | CNY 10.39 | CNY 10.98 | CNY 10.23 | 109.38M |
| 2026-06-30 | CNY 10.39 | +1.66% | CNY 10.13 | CNY 10.65 | CNY 10.11 | 83.61M |
| 2026-06-29 | CNY 10.22 | -4.84% | CNY 10.80 | CNY 10.93 | CNY 9.88 | 125.80M |
| 2026-06-26 | CNY 10.74 | -5.37% | CNY 11.22 | CNY 11.50 | CNY 10.71 | 109.63M |
| 2026-06-25 | CNY 11.35 | 0.00% | CNY 11.41 | CNY 11.57 | CNY 10.99 | 109.78M |
| 2026-06-24 | CNY 11.35 | 0.00% | CNY 11.19 | CNY 11.56 | CNY 10.97 | 96.49M |
| 2026-06-23 | CNY 11.35 | -1.90% | CNY 11.45 | CNY 11.92 | CNY 11.22 | 105.92M |
| 2026-06-22 | CNY 11.57 | -2.61% | CNY 11.95 | CNY 12.25 | CNY 11.29 | 116.40M |
| 2026-06-18 | CNY 11.88 | +0.17% | CNY 11.80 | CNY 12.10 | CNY 11.72 | 83.00M |
| 2026-06-17 | CNY 11.86 | +0.34% | CNY 11.79 | CNY 12.17 | CNY 11.60 | 93.37M |
| 2026-06-16 | CNY 11.82 | +5.91% | CNY 11.24 | CNY 11.96 | CNY 11.10 | 113.90M |
| 2026-06-15 | CNY 11.16 | +7.83% | CNY 10.50 | CNY 11.25 | CNY 10.37 | 116.73M |
| 2026-06-12 | CNY 10.35 | -2.91% | CNY 10.95 | CNY 11.20 | CNY 10.24 | 107.83M |
| 2026-06-11 | CNY 10.66 | -1.30% | CNY 10.70 | CNY 10.96 | CNY 10.50 | 78.38M |
| 2026-06-10 | CNY 10.80 | -8.01% | CNY 11.52 | CNY 11.57 | CNY 10.58 | 137.58M |
| 2026-06-09 | CNY 11.74 | +5.58% | CNY 11.39 | CNY 12.10 | CNY 10.86 | 128.40M |
| 2026-06-08 | CNY 11.12 | -5.92% | CNY 11.18 | CNY 11.73 | CNY 11.01 | 123.48M |
| 2026-06-05 | CNY 11.82 | -3.35% | CNY 12.05 | CNY 12.39 | CNY 11.71 | 117.51M |
| 2026-06-04 | CNY 12.23 | +0.91% | CNY 11.86 | CNY 12.68 | CNY 11.70 | 130.24M |
| 2026-06-03 | CNY 12.12 | +2.45% | CNY 11.93 | CNY 12.91 | CNY 11.83 | 219.69M |
| 2026-06-02 | CNY 11.83 | +5.16% | CNY 11.25 | CNY 11.88 | CNY 11.00 | 104.76M |
| 2026-06-01 | CNY 11.25 | -3.02% | CNY 11.60 | CNY 11.82 | CNY 11.20 | 92.82M |
| 2026-05-29 | CNY 11.60 | -6.00% | CNY 12.34 | CNY 12.55 | CNY 11.44 | 135.11M |
| 2026-05-28 | CNY 12.34 | 0.00% | CNY 12.31 | CNY 12.41 | CNY 11.81 | 113.80M |
| 2026-05-27 | CNY 12.34 | -2.30% | CNY 12.62 | CNY 12.88 | CNY 12.28 | 117.60M |
| 2026-05-26 | CNY 12.63 | +3.19% | CNY 12.48 | CNY 12.89 | CNY 12.25 | 167.57M |