Zhejiang MTCN Technology Co., Ltd. Class A 003026
SZSE · China · Electronic Technology
CNY 32.40-0.92 (-2.76%)
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 32.40 | -2.76% | CNY 33.71 | CNY 33.80 | CNY 32.02 | 12.61M |
| 2026-09-29 | CNY 33.32 | -1.51% | CNY 33.79 | CNY 34.58 | CNY 33.15 | 16.76M |
| 2026-09-28 | CNY 33.83 | -4.84% | CNY 35.46 | CNY 35.77 | CNY 32.91 | 24.80M |
| 2026-09-24 | CNY 35.55 | -1.25% | CNY 35.30 | CNY 37.44 | CNY 35.28 | 31.69M |
| 2026-09-23 | CNY 36.00 | +0.95% | CNY 35.82 | CNY 36.48 | CNY 34.24 | 33.92M |
| 2026-09-22 | CNY 35.66 | -5.89% | CNY 37.52 | CNY 37.52 | CNY 35.25 | 40.23M |
| 2026-09-21 | CNY 37.89 | +1.85% | CNY 37.21 | CNY 37.95 | CNY 35.82 | 46.93M |
| 2026-09-18 | CNY 37.20 | +0.54% | CNY 40.70 | CNY 40.70 | CNY 36.75 | 57.17M |
| 2026-09-17 | CNY 37.00 | +9.99% | CNY 37.00 | CNY 37.00 | CNY 36.00 | 15.19M |
| 2026-09-16 | CNY 33.64 | +10.01% | CNY 31.77 | CNY 33.64 | CNY 31.51 | 15.48M |
| 2026-09-15 | CNY 30.58 | +10.00% | CNY 27.60 | CNY 30.58 | CNY 27.60 | 20.90M |
| 2026-09-14 | CNY 27.80 | +2.17% | CNY 26.90 | CNY 28.11 | CNY 26.60 | 4.64M |
| 2026-09-11 | CNY 27.21 | -1.48% | CNY 27.31 | CNY 27.41 | CNY 26.36 | 4.45M |
| 2026-09-10 | CNY 27.62 | -0.11% | CNY 27.50 | CNY 28.01 | CNY 27.30 | 3.42M |
| 2026-09-09 | CNY 27.65 | +0.58% | CNY 27.59 | CNY 28.35 | CNY 27.52 | 4.91M |
| 2026-09-08 | CNY 27.49 | -1.86% | CNY 28.00 | CNY 28.25 | CNY 27.41 | 4.42M |
| 2026-09-07 | CNY 28.01 | +1.63% | CNY 27.70 | CNY 28.18 | CNY 27.58 | 4.09M |
| 2026-09-04 | CNY 27.56 | -2.92% | CNY 28.65 | CNY 28.99 | CNY 27.29 | 5.78M |
| 2026-09-03 | CNY 28.39 | +0.25% | CNY 28.89 | CNY 29.23 | CNY 28.17 | 4.50M |
| 2026-09-02 | CNY 28.32 | -1.60% | CNY 28.30 | CNY 28.56 | CNY 27.92 | 4.41M |
| 2026-09-01 | CNY 28.78 | -1.74% | CNY 29.51 | CNY 29.61 | CNY 28.56 | 4.65M |
| 2026-08-31 | CNY 29.29 | +0.17% | CNY 28.51 | CNY 29.37 | CNY 28.38 | 5.32M |
| 2026-08-28 | CNY 29.24 | -1.71% | CNY 29.65 | CNY 30.05 | CNY 29.21 | 4.72M |
| 2026-08-27 | CNY 29.75 | +3.88% | CNY 28.51 | CNY 29.96 | CNY 28.51 | 6.04M |
| 2026-08-26 | CNY 28.64 | -1.24% | CNY 29.11 | CNY 29.20 | CNY 28.38 | 3.87M |
| 2026-08-25 | CNY 29.00 | -0.82% | CNY 28.57 | CNY 29.18 | CNY 27.90 | 5.07M |
| 2026-08-24 | CNY 29.24 | -0.54% | CNY 29.50 | CNY 29.67 | CNY 28.42 | 5.48M |
| 2026-08-21 | CNY 29.40 | +0.17% | CNY 29.22 | CNY 29.74 | CNY 28.83 | 4.85M |
| 2026-08-20 | CNY 29.35 | -1.87% | CNY 30.24 | CNY 30.25 | CNY 29.05 | 7.21M |
| 2026-08-19 | CNY 29.91 | -4.29% | CNY 30.46 | CNY 31.50 | CNY 29.72 | 10.48M |
| 2026-08-18 | CNY 31.25 | +1.73% | CNY 30.91 | CNY 31.88 | CNY 30.62 | 10.52M |
| 2026-08-17 | CNY 30.72 | +3.96% | CNY 29.72 | CNY 30.78 | CNY 29.46 | 6.91M |
| 2026-08-14 | CNY 29.55 | +2.07% | CNY 29.21 | CNY 29.57 | CNY 28.92 | 5.81M |
| 2026-08-13 | CNY 28.95 | -2.62% | CNY 30.03 | CNY 30.64 | CNY 28.95 | 6.60M |
| 2026-08-12 | CNY 29.73 | +1.64% | CNY 29.29 | CNY 29.92 | CNY 29.18 | 6.30M |
| 2026-08-11 | CNY 29.25 | -1.32% | CNY 29.28 | CNY 29.85 | CNY 28.95 | 6.62M |
| 2026-08-10 | CNY 29.64 | +0.82% | CNY 29.41 | CNY 29.75 | CNY 28.82 | 8.03M |
| 2026-08-07 | CNY 29.40 | +2.47% | CNY 28.69 | CNY 29.50 | CNY 28.28 | 10.85M |
| 2026-08-06 | CNY 28.69 | +2.46% | CNY 27.65 | CNY 28.80 | CNY 27.50 | 12.05M |
| 2026-08-05 | CNY 28.00 | +5.46% | CNY 26.56 | CNY 28.33 | CNY 26.42 | 12.12M |
| 2026-08-04 | CNY 26.55 | +4.45% | CNY 25.61 | CNY 26.85 | CNY 25.45 | 8.97M |
| 2026-08-03 | CNY 25.42 | +0.51% | CNY 25.31 | CNY 25.57 | CNY 24.80 | 6.41M |
| 2026-07-31 | CNY 25.29 | +3.35% | CNY 25.93 | CNY 26.40 | CNY 25.22 | 9.39M |
| 2026-07-30 | CNY 24.47 | -6.89% | CNY 26.29 | CNY 26.29 | CNY 24.32 | 9.52M |
| 2026-07-29 | CNY 26.28 | -1.13% | CNY 26.50 | CNY 26.55 | CNY 24.98 | 9.51M |
| 2026-07-28 | CNY 26.58 | -4.73% | CNY 27.48 | CNY 28.15 | CNY 26.29 | 8.58M |
| 2026-07-27 | CNY 27.90 | +2.46% | CNY 27.23 | CNY 28.00 | CNY 26.22 | 8.98M |
| 2026-07-24 | CNY 27.23 | -1.16% | CNY 27.06 | CNY 27.94 | CNY 26.85 | 7.89M |
| 2026-07-23 | CNY 27.55 | -1.54% | CNY 28.48 | CNY 28.52 | CNY 26.75 | 10.06M |
| 2026-07-22 | CNY 27.98 | -2.34% | CNY 28.03 | CNY 29.14 | CNY 27.70 | 14.12M |
| 2026-07-21 | CNY 28.65 | +7.75% | CNY 27.07 | CNY 28.68 | CNY 24.26 | 16.35M |
| 2026-07-20 | CNY 26.59 | -9.65% | CNY 29.98 | CNY 30.39 | CNY 26.49 | 13.72M |
| 2026-07-17 | CNY 29.43 | -8.09% | CNY 32.02 | CNY 32.40 | CNY 29.38 | 14.66M |
| 2026-07-16 | CNY 32.02 | -7.72% | CNY 33.50 | CNY 34.57 | CNY 31.66 | 14.91M |
| 2026-07-15 | CNY 34.70 | -1.62% | CNY 36.74 | CNY 36.78 | CNY 33.66 | 13.65M |
| 2026-07-14 | CNY 35.27 | -2.30% | CNY 36.46 | CNY 36.63 | CNY 32.88 | 19.99M |
| 2026-07-13 | CNY 36.10 | -7.13% | CNY 38.00 | CNY 39.38 | CNY 35.60 | 17.11M |
| 2026-07-10 | CNY 38.87 | -7.39% | CNY 41.22 | CNY 42.72 | CNY 38.86 | 24.89M |
| 2026-07-09 | CNY 41.97 | +8.06% | CNY 38.25 | CNY 42.50 | CNY 38.23 | 27.48M |
| 2026-07-08 | CNY 38.84 | +5.74% | CNY 36.01 | CNY 38.98 | CNY 34.18 | 23.67M |
| 2026-07-07 | CNY 36.73 | +4.32% | CNY 35.00 | CNY 37.50 | CNY 34.80 | 17.52M |
| 2026-07-06 | CNY 35.21 | -2.92% | CNY 36.99 | CNY 37.19 | CNY 34.50 | 13.85M |
| 2026-07-03 | CNY 36.27 | -8.41% | CNY 38.50 | CNY 39.00 | CNY 36.02 | 21.65M |
| 2026-07-02 | CNY 39.60 | -10.00% | CNY 41.53 | CNY 42.17 | CNY 39.60 | 21.41M |
| 2026-07-01 | CNY 44.00 | -3.53% | CNY 45.00 | CNY 49.80 | CNY 43.28 | 32.13M |
| 2026-06-30 | CNY 45.61 | +6.07% | CNY 42.00 | CNY 46.80 | CNY 40.97 | 27.02M |
| 2026-06-29 | CNY 43.00 | +7.80% | CNY 40.50 | CNY 43.88 | CNY 38.87 | 30.83M |
| 2026-06-26 | CNY 39.89 | +1.86% | CNY 38.30 | CNY 40.96 | CNY 36.80 | 24.33M |
| 2026-06-25 | CNY 39.16 | +2.78% | CNY 38.12 | CNY 39.86 | CNY 37.55 | 22.26M |
| 2026-06-24 | CNY 38.10 | +4.24% | CNY 35.93 | CNY 38.20 | CNY 34.80 | 20.19M |
| 2026-06-23 | CNY 36.55 | -5.21% | CNY 37.83 | CNY 37.84 | CNY 35.68 | 16.17M |
| 2026-06-22 | CNY 38.56 | +1.85% | CNY 38.05 | CNY 38.59 | CNY 36.70 | 24.97M |
| 2026-06-18 | CNY 37.86 | +3.67% | CNY 35.87 | CNY 40.10 | CNY 35.22 | 30.29M |
| 2026-06-17 | CNY 36.52 | +4.58% | CNY 33.90 | CNY 36.52 | CNY 33.78 | 25.97M |
| 2026-06-16 | CNY 34.92 | +1.16% | CNY 34.53 | CNY 35.33 | CNY 34.10 | 24.06M |
| 2026-06-15 | CNY 34.52 | +4.01% | CNY 32.83 | CNY 34.67 | CNY 31.90 | 27.83M |
| 2026-06-12 | CNY 33.19 | -6.38% | CNY 36.34 | CNY 37.30 | CNY 32.94 | 33.63M |
| 2026-06-11 | CNY 35.45 | -1.91% | CNY 36.86 | CNY 37.82 | CNY 34.90 | 40.77M |
| 2026-06-10 | CNY 36.14 | +10.02% | CNY 34.44 | CNY 36.14 | CNY 34.44 | 12.06M |
| 2026-06-09 | CNY 32.85 | +10.01% | CNY 30.44 | CNY 32.85 | CNY 30.20 | 10.10M |
| 2026-06-08 | CNY 29.86 | -5.27% | CNY 29.01 | CNY 30.99 | CNY 29.01 | 9.01M |
| 2026-06-05 | CNY 31.52 | -1.65% | CNY 31.14 | CNY 32.15 | CNY 30.00 | 11.84M |
| 2026-06-04 | CNY 32.05 | +4.01% | CNY 30.33 | CNY 32.46 | CNY 30.21 | 14.11M |
| 2026-06-03 | CNY 30.81 | +4.10% | CNY 29.62 | CNY 31.76 | CNY 29.50 | 11.02M |
| 2026-06-02 | CNY 29.60 | -1.15% | CNY 29.97 | CNY 30.17 | CNY 28.86 | 8.12M |
| 2026-06-01 | CNY 29.94 | -0.18% | CNY 29.53 | CNY 30.57 | CNY 29.39 | 7.87M |
| 2026-05-29 | CNY 30.00 | -6.87% | CNY 32.23 | CNY 32.40 | CNY 29.72 | 13.48M |
| 2026-05-28 | CNY 32.21 | +6.40% | CNY 30.46 | CNY 32.41 | CNY 30.14 | 15.57M |
| 2026-05-27 | CNY 30.28 | -0.48% | CNY 30.28 | CNY 31.28 | CNY 30.14 | 11.52M |
| 2026-05-26 | CNY 30.42 | -6.94% | CNY 32.37 | CNY 32.37 | CNY 29.72 | 16.08M |