Shenzhen Microgate Technology Co., Ltd. Class A 300319
SZSE · China · Electronic Technology
CNY 18.10-0.75 (-3.98%)
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 18.10 | -3.98% | CNY 18.98 | CNY 19.06 | CNY 18.05 | 57.26M |
| 2026-09-29 | CNY 18.85 | +0.27% | CNY 18.54 | CNY 19.09 | CNY 18.44 | 53.52M |
| 2026-09-28 | CNY 18.80 | -8.47% | CNY 20.30 | CNY 20.43 | CNY 18.20 | 94.27M |
| 2026-09-24 | CNY 20.54 | -4.64% | CNY 21.23 | CNY 21.93 | CNY 20.50 | 79.76M |
| 2026-09-23 | CNY 21.54 | +1.27% | CNY 21.28 | CNY 21.85 | CNY 20.82 | 94.14M |
| 2026-09-22 | CNY 21.27 | -1.12% | CNY 21.74 | CNY 22.16 | CNY 21.11 | 99.78M |
| 2026-09-21 | CNY 21.51 | -0.23% | CNY 21.98 | CNY 22.35 | CNY 21.36 | 101.42M |
| 2026-09-18 | CNY 21.56 | +2.62% | CNY 21.40 | CNY 21.79 | CNY 20.77 | 122.75M |
| 2026-09-17 | CNY 21.01 | -5.53% | CNY 21.90 | CNY 22.15 | CNY 20.92 | 148.79M |
| 2026-09-16 | CNY 22.24 | -0.71% | CNY 22.03 | CNY 22.88 | CNY 21.81 | 148.06M |
| 2026-09-15 | CNY 22.40 | +4.87% | CNY 21.00 | CNY 22.45 | CNY 20.90 | 152.75M |
| 2026-09-14 | CNY 21.36 | +1.42% | CNY 20.36 | CNY 21.89 | CNY 20.10 | 148.64M |
| 2026-09-11 | CNY 21.06 | +5.30% | CNY 19.41 | CNY 21.28 | CNY 19.41 | 173.54M |
| 2026-09-10 | CNY 20.00 | -0.25% | CNY 19.71 | CNY 20.30 | CNY 19.50 | 81.19M |
| 2026-09-09 | CNY 20.05 | +1.42% | CNY 19.89 | CNY 20.66 | CNY 19.68 | 112.53M |
| 2026-09-08 | CNY 19.77 | +1.65% | CNY 19.41 | CNY 20.27 | CNY 19.30 | 124.44M |
| 2026-09-07 | CNY 19.45 | +6.93% | CNY 18.47 | CNY 19.50 | CNY 18.41 | 116.43M |
| 2026-09-04 | CNY 18.19 | -5.75% | CNY 19.70 | CNY 19.76 | CNY 17.95 | 120.01M |
| 2026-09-03 | CNY 19.30 | -0.77% | CNY 20.39 | CNY 20.40 | CNY 18.90 | 103.25M |
| 2026-09-02 | CNY 19.45 | -3.23% | CNY 19.60 | CNY 19.92 | CNY 19.35 | 72.82M |
| 2026-09-01 | CNY 20.10 | -4.29% | CNY 21.04 | CNY 21.21 | CNY 20.03 | 111.82M |
| 2026-08-31 | CNY 21.00 | +0.43% | CNY 20.29 | CNY 21.15 | CNY 20.02 | 136.17M |
| 2026-08-28 | CNY 20.91 | +10.11% | CNY 19.46 | CNY 22.10 | CNY 19.30 | 204.55M |
| 2026-08-27 | CNY 18.99 | +7.78% | CNY 17.94 | CNY 19.18 | CNY 17.92 | 138.97M |
| 2026-08-26 | CNY 17.62 | -0.90% | CNY 18.09 | CNY 18.09 | CNY 17.25 | 67.95M |
| 2026-08-25 | CNY 17.78 | +0.68% | CNY 17.35 | CNY 18.11 | CNY 16.72 | 80.92M |
| 2026-08-24 | CNY 17.66 | -3.44% | CNY 18.29 | CNY 18.45 | CNY 17.09 | 92.46M |
| 2026-08-21 | CNY 18.29 | -0.87% | CNY 18.22 | CNY 18.85 | CNY 18.00 | 103.70M |
| 2026-08-20 | CNY 18.45 | +8.53% | CNY 17.69 | CNY 19.08 | CNY 17.42 | 156.29M |
| 2026-08-19 | CNY 17.00 | -12.82% | CNY 18.28 | CNY 18.40 | CNY 16.92 | 132.36M |
| 2026-08-18 | CNY 19.50 | +2.09% | CNY 19.11 | CNY 20.28 | CNY 18.80 | 166.57M |
| 2026-08-17 | CNY 19.10 | -0.73% | CNY 19.52 | CNY 19.58 | CNY 18.40 | 176.38M |
| 2026-08-14 | CNY 19.24 | +11.09% | CNY 17.57 | CNY 19.93 | CNY 17.28 | 215.56M |
| 2026-08-13 | CNY 17.32 | -0.35% | CNY 17.60 | CNY 18.20 | CNY 17.28 | 151.78M |
| 2026-08-12 | CNY 17.38 | -2.30% | CNY 17.75 | CNY 17.88 | CNY 16.98 | 141.46M |
| 2026-08-11 | CNY 17.79 | +7.62% | CNY 16.29 | CNY 18.57 | CNY 16.21 | 192.71M |
| 2026-08-10 | CNY 16.53 | -4.17% | CNY 17.25 | CNY 17.40 | CNY 16.06 | 117.31M |
| 2026-08-07 | CNY 17.25 | +3.73% | CNY 16.59 | CNY 17.58 | CNY 16.18 | 136.77M |
| 2026-08-06 | CNY 16.63 | +3.42% | CNY 15.70 | CNY 16.95 | CNY 15.62 | 114.83M |
| 2026-08-05 | CNY 16.08 | +6.14% | CNY 14.80 | CNY 16.28 | CNY 14.75 | 111.48M |
| 2026-08-04 | CNY 15.15 | +5.94% | CNY 14.46 | CNY 15.29 | CNY 14.28 | 94.65M |
| 2026-08-03 | CNY 14.30 | +1.42% | CNY 14.10 | CNY 14.58 | CNY 13.95 | 80.69M |
| 2026-07-31 | CNY 14.10 | +2.69% | CNY 14.91 | CNY 15.58 | CNY 14.07 | 121.65M |
| 2026-07-30 | CNY 13.73 | -7.73% | CNY 14.70 | CNY 15.05 | CNY 13.45 | 109.02M |
| 2026-07-29 | CNY 14.88 | +0.74% | CNY 14.65 | CNY 15.27 | CNY 14.11 | 102.39M |
| 2026-07-28 | CNY 14.77 | -7.57% | CNY 15.62 | CNY 15.85 | CNY 14.60 | 69.05M |
| 2026-07-27 | CNY 15.98 | +7.68% | CNY 14.95 | CNY 16.03 | CNY 14.53 | 84.19M |
| 2026-07-24 | CNY 14.84 | -3.51% | CNY 15.19 | CNY 15.51 | CNY 14.72 | 66.75M |
| 2026-07-23 | CNY 15.38 | -1.60% | CNY 15.76 | CNY 16.62 | CNY 15.19 | 87.70M |
| 2026-07-22 | CNY 15.63 | -2.01% | CNY 15.60 | CNY 16.57 | CNY 15.45 | 104.21M |
| 2026-07-21 | CNY 15.95 | +11.07% | CNY 14.71 | CNY 15.96 | CNY 12.72 | 128.50M |
| 2026-07-20 | CNY 14.36 | -11.25% | CNY 16.65 | CNY 16.78 | CNY 13.83 | 106.77M |
| 2026-07-17 | CNY 16.18 | -8.33% | CNY 17.82 | CNY 17.89 | CNY 15.89 | 79.11M |
| 2026-07-16 | CNY 17.65 | -7.11% | CNY 18.44 | CNY 18.86 | CNY 17.42 | 71.78M |
| 2026-07-15 | CNY 19.00 | -4.57% | CNY 20.31 | CNY 20.80 | CNY 18.80 | 72.34M |
| 2026-07-14 | CNY 19.91 | +5.62% | CNY 18.98 | CNY 20.17 | CNY 18.47 | 81.98M |
| 2026-07-13 | CNY 18.85 | -8.58% | CNY 20.61 | CNY 20.88 | CNY 18.72 | 87.30M |
| 2026-07-10 | CNY 20.62 | -7.20% | CNY 22.83 | CNY 23.18 | CNY 20.59 | 108.99M |
| 2026-07-09 | CNY 22.22 | +3.88% | CNY 21.81 | CNY 22.58 | CNY 20.70 | 98.81M |
| 2026-07-08 | CNY 21.39 | -6.68% | CNY 23.25 | CNY 23.39 | CNY 21.20 | 82.81M |
| 2026-07-07 | CNY 22.92 | -3.98% | CNY 23.46 | CNY 24.27 | CNY 22.35 | 81.43M |
| 2026-07-06 | CNY 23.87 | -8.82% | CNY 26.55 | CNY 26.78 | CNY 23.60 | 126.04M |
| 2026-07-03 | CNY 26.18 | -7.33% | CNY 28.18 | CNY 28.50 | CNY 26.11 | 145.98M |
| 2026-07-02 | CNY 28.25 | -11.16% | CNY 29.94 | CNY 30.43 | CNY 27.91 | 158.97M |
| 2026-07-01 | CNY 31.80 | +7.32% | CNY 30.50 | CNY 31.89 | CNY 29.20 | 176.41M |
| 2026-06-30 | CNY 29.63 | +0.14% | CNY 29.05 | CNY 30.23 | CNY 28.13 | 133.25M |
| 2026-06-29 | CNY 29.59 | -4.55% | CNY 31.60 | CNY 32.50 | CNY 28.66 | 169.31M |
| 2026-06-26 | CNY 31.00 | +3.06% | CNY 30.59 | CNY 33.30 | CNY 30.59 | 186.60M |
| 2026-06-25 | CNY 30.08 | -3.34% | CNY 30.70 | CNY 31.66 | CNY 29.51 | 176.01M |
| 2026-06-24 | CNY 31.12 | -2.84% | CNY 31.56 | CNY 33.00 | CNY 29.70 | 179.93M |
| 2026-06-23 | CNY 32.03 | +1.26% | CNY 30.70 | CNY 33.37 | CNY 30.11 | 203.54M |
| 2026-06-22 | CNY 31.63 | +13.94% | CNY 31.04 | CNY 32.27 | CNY 29.01 | 265.00M |
| 2026-06-18 | CNY 27.76 | +20.02% | CNY 22.99 | CNY 27.76 | CNY 22.91 | 180.39M |
| 2026-06-17 | CNY 23.13 | +2.07% | CNY 22.73 | CNY 23.49 | CNY 22.07 | 175.24M |
| 2026-06-16 | CNY 22.66 | +8.79% | CNY 20.84 | CNY 23.87 | CNY 20.84 | 183.24M |
| 2026-06-15 | CNY 20.83 | +6.38% | CNY 20.01 | CNY 21.63 | CNY 20.00 | 136.44M |
| 2026-06-12 | CNY 19.58 | -5.91% | CNY 21.45 | CNY 21.86 | CNY 19.40 | 155.28M |
| 2026-06-11 | CNY 20.81 | -5.75% | CNY 21.69 | CNY 22.80 | CNY 20.46 | 175.82M |
| 2026-06-10 | CNY 22.08 | -8.95% | CNY 23.76 | CNY 24.09 | CNY 21.85 | 166.74M |
| 2026-06-09 | CNY 24.25 | +4.80% | CNY 23.49 | CNY 24.81 | CNY 22.01 | 224.29M |
| 2026-06-08 | CNY 23.14 | +3.86% | CNY 23.60 | CNY 25.33 | CNY 22.88 | 250.56M |
| 2026-06-05 | CNY 22.28 | +14.43% | CNY 19.45 | CNY 23.36 | CNY 19.44 | 269.26M |
| 2026-06-04 | CNY 19.47 | +8.23% | CNY 17.70 | CNY 19.66 | CNY 17.68 | 197.45M |
| 2026-06-03 | CNY 17.99 | +10.30% | CNY 16.12 | CNY 18.72 | CNY 15.92 | 191.39M |
| 2026-06-02 | CNY 16.31 | +5.50% | CNY 15.80 | CNY 16.73 | CNY 15.57 | 149.55M |
| 2026-06-01 | CNY 15.46 | +5.96% | CNY 15.55 | CNY 16.50 | CNY 15.36 | 140.41M |
| 2026-05-29 | CNY 14.59 | -4.14% | CNY 15.53 | CNY 16.25 | CNY 14.48 | 106.23M |
| 2026-05-28 | CNY 15.22 | +4.39% | CNY 14.32 | CNY 15.43 | CNY 14.11 | 105.48M |
| 2026-05-27 | CNY 14.58 | -0.14% | CNY 14.60 | CNY 15.02 | CNY 14.30 | 83.52M |
| 2026-05-26 | CNY 14.60 | -2.60% | CNY 14.72 | CNY 15.28 | CNY 14.38 | 104.72M |