Shenzhen Minkave Technology Co. Ltd. Class A 300506
SZSE · China · Producer Manufacturing
CNY 4.78+0.08 (+1.70%)
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 4.78 | +1.70% | CNY 4.72 | CNY 4.79 | CNY 4.62 | 10.14M |
| 2026-09-29 | CNY 4.70 | 0.00% | CNY 4.61 | CNY 4.76 | CNY 4.61 | 10.96M |
| 2026-09-28 | CNY 4.70 | -6.00% | CNY 5.03 | CNY 5.05 | CNY 4.69 | 14.95M |
| 2026-09-24 | CNY 5.00 | +0.20% | CNY 4.92 | CNY 5.02 | CNY 4.85 | 21.02M |
| 2026-09-23 | CNY 4.99 | +5.94% | CNY 4.72 | CNY 5.10 | CNY 4.63 | 34.39M |
| 2026-09-22 | CNY 4.71 | -1.05% | CNY 4.76 | CNY 4.80 | CNY 4.67 | 11.56M |
| 2026-09-21 | CNY 4.76 | +0.42% | CNY 4.81 | CNY 4.81 | CNY 4.70 | 10.84M |
| 2026-09-18 | CNY 4.74 | +1.50% | CNY 4.66 | CNY 4.82 | CNY 4.66 | 13.64M |
| 2026-09-17 | CNY 4.67 | +0.21% | CNY 4.62 | CNY 4.69 | CNY 4.60 | 10.61M |
| 2026-09-16 | CNY 4.66 | +0.22% | CNY 4.65 | CNY 4.71 | CNY 4.55 | 15.21M |
| 2026-09-15 | CNY 4.65 | -2.52% | CNY 4.80 | CNY 4.80 | CNY 4.65 | 11.37M |
| 2026-09-14 | CNY 4.77 | -1.04% | CNY 4.85 | CNY 4.86 | CNY 4.73 | 8.17M |
| 2026-09-11 | CNY 4.82 | +0.63% | CNY 4.75 | CNY 4.84 | CNY 4.72 | 13.07M |
| 2026-09-10 | CNY 4.79 | -2.44% | CNY 4.92 | CNY 4.92 | CNY 4.78 | 12.62M |
| 2026-09-09 | CNY 4.91 | -2.39% | CNY 5.01 | CNY 5.02 | CNY 4.85 | 16.89M |
| 2026-09-08 | CNY 5.03 | -0.40% | CNY 5.05 | CNY 5.08 | CNY 5.00 | 14.43M |
| 2026-09-07 | CNY 5.05 | +1.00% | CNY 5.10 | CNY 5.18 | CNY 5.04 | 18.96M |
| 2026-09-04 | CNY 5.00 | -2.15% | CNY 5.09 | CNY 5.15 | CNY 5.00 | 18.16M |
| 2026-09-03 | CNY 5.11 | -2.11% | CNY 5.26 | CNY 5.27 | CNY 5.09 | 20.76M |
| 2026-09-02 | CNY 5.22 | +1.16% | CNY 5.15 | CNY 5.40 | CNY 5.11 | 27.09M |
| 2026-09-01 | CNY 5.16 | +0.98% | CNY 5.09 | CNY 5.27 | CNY 5.09 | 17.19M |
| 2026-08-31 | CNY 5.11 | -0.58% | CNY 5.10 | CNY 5.13 | CNY 5.07 | 13.26M |
| 2026-08-28 | CNY 5.14 | -0.19% | CNY 5.11 | CNY 5.17 | CNY 5.10 | 15.59M |
| 2026-08-27 | CNY 5.15 | +0.19% | CNY 5.11 | CNY 5.24 | CNY 5.10 | 19.48M |
| 2026-08-26 | CNY 5.14 | -1.91% | CNY 5.21 | CNY 5.24 | CNY 5.12 | 17.58M |
| 2026-08-25 | CNY 5.24 | +1.16% | CNY 5.10 | CNY 5.27 | CNY 5.05 | 20.89M |
| 2026-08-24 | CNY 5.18 | -0.38% | CNY 5.23 | CNY 5.28 | CNY 5.00 | 29.20M |
| 2026-08-21 | CNY 5.20 | -0.57% | CNY 5.20 | CNY 5.26 | CNY 5.09 | 22.87M |
| 2026-08-20 | CNY 5.23 | -2.24% | CNY 5.46 | CNY 5.49 | CNY 5.18 | 30.04M |
| 2026-08-19 | CNY 5.35 | -7.76% | CNY 5.68 | CNY 5.70 | CNY 5.35 | 43.07M |
| 2026-08-18 | CNY 5.80 | +2.84% | CNY 5.75 | CNY 5.98 | CNY 5.64 | 63.62M |
| 2026-08-17 | CNY 5.64 | +10.37% | CNY 5.07 | CNY 5.70 | CNY 5.02 | 77.94M |
| 2026-08-14 | CNY 5.11 | +0.79% | CNY 5.08 | CNY 5.25 | CNY 4.99 | 30.49M |
| 2026-08-13 | CNY 5.07 | -3.80% | CNY 5.23 | CNY 5.35 | CNY 5.06 | 38.85M |
| 2026-08-12 | CNY 5.27 | -0.19% | CNY 5.13 | CNY 5.36 | CNY 5.11 | 39.83M |
| 2026-08-11 | CNY 5.28 | +3.33% | CNY 4.99 | CNY 5.36 | CNY 4.91 | 62.62M |
| 2026-08-10 | CNY 5.11 | -9.56% | CNY 5.41 | CNY 5.50 | CNY 4.99 | 98.32M |
| 2026-08-07 | CNY 5.65 | -13.48% | CNY 7.36 | CNY 7.36 | CNY 5.65 | 148.48M |
| 2026-08-06 | CNY 6.53 | +6.18% | CNY 6.18 | CNY 6.58 | CNY 6.00 | 57.89M |
| 2026-08-05 | CNY 6.15 | +2.16% | CNY 5.96 | CNY 6.27 | CNY 5.92 | 23.88M |
| 2026-08-04 | CNY 6.02 | +3.97% | CNY 5.85 | CNY 6.06 | CNY 5.77 | 18.36M |
| 2026-08-03 | CNY 5.79 | +0.70% | CNY 5.70 | CNY 5.93 | CNY 5.61 | 19.09M |
| 2026-07-31 | CNY 5.75 | +14.77% | CNY 5.15 | CNY 5.82 | CNY 5.15 | 43.24M |
| 2026-07-30 | CNY 5.01 | -3.65% | CNY 5.18 | CNY 5.29 | CNY 4.97 | 17.77M |
| 2026-07-29 | CNY 5.20 | -3.70% | CNY 5.45 | CNY 5.56 | CNY 5.05 | 28.48M |
| 2026-07-28 | CNY 5.40 | -5.43% | CNY 5.66 | CNY 5.70 | CNY 5.34 | 15.69M |
| 2026-07-27 | CNY 5.71 | +3.07% | CNY 5.48 | CNY 5.71 | CNY 5.36 | 17.80M |
| 2026-07-24 | CNY 5.54 | +1.47% | CNY 5.26 | CNY 5.81 | CNY 5.24 | 23.26M |
| 2026-07-23 | CNY 5.46 | -4.55% | CNY 5.80 | CNY 5.85 | CNY 5.42 | 18.25M |
| 2026-07-22 | CNY 5.72 | +3.06% | CNY 5.46 | CNY 5.75 | CNY 5.33 | 30.68M |
| 2026-07-21 | CNY 5.55 | +9.25% | CNY 5.16 | CNY 5.59 | CNY 4.60 | 45.27M |
| 2026-07-20 | CNY 5.08 | -8.96% | CNY 5.70 | CNY 5.77 | CNY 4.87 | 38.75M |
| 2026-07-17 | CNY 5.58 | -6.38% | CNY 6.03 | CNY 6.04 | CNY 5.57 | 29.51M |
| 2026-07-16 | CNY 5.96 | -0.50% | CNY 6.00 | CNY 6.23 | CNY 5.89 | 26.94M |
| 2026-07-15 | CNY 5.99 | -3.07% | CNY 6.20 | CNY 6.24 | CNY 5.93 | 31.20M |
| 2026-07-14 | CNY 6.18 | -5.36% | CNY 6.57 | CNY 6.99 | CNY 6.12 | 57.41M |
| 2026-07-13 | CNY 6.53 | -0.61% | CNY 6.49 | CNY 6.82 | CNY 6.46 | 46.69M |
| 2026-07-10 | CNY 6.57 | +2.50% | CNY 6.43 | CNY 6.63 | CNY 6.29 | 54.58M |
| 2026-07-09 | CNY 6.41 | +14.06% | CNY 5.68 | CNY 6.74 | CNY 5.55 | 67.04M |
| 2026-07-08 | CNY 5.62 | -2.60% | CNY 5.72 | CNY 5.79 | CNY 5.52 | 22.00M |
| 2026-07-07 | CNY 5.77 | -4.47% | CNY 6.03 | CNY 6.25 | CNY 5.74 | 28.62M |
| 2026-07-06 | CNY 6.04 | -3.36% | CNY 6.42 | CNY 6.44 | CNY 6.00 | 25.26M |
| 2026-07-03 | CNY 6.25 | +1.13% | CNY 6.30 | CNY 6.49 | CNY 6.09 | 39.39M |
| 2026-07-02 | CNY 6.18 | -4.33% | CNY 6.42 | CNY 6.53 | CNY 6.12 | 41.97M |
| 2026-07-01 | CNY 6.46 | -0.62% | CNY 6.46 | CNY 6.68 | CNY 6.37 | 47.01M |
| 2026-06-30 | CNY 6.50 | +7.97% | CNY 6.01 | CNY 6.75 | CNY 6.01 | 56.17M |
| 2026-06-29 | CNY 6.02 | -3.83% | CNY 6.20 | CNY 6.36 | CNY 5.63 | 61.49M |
| 2026-06-26 | CNY 6.26 | +6.10% | CNY 6.03 | CNY 6.28 | CNY 5.72 | 66.97M |
| 2026-06-25 | CNY 5.90 | +3.87% | CNY 5.87 | CNY 6.38 | CNY 5.83 | 89.14M |
| 2026-06-24 | CNY 5.68 | +20.08% | CNY 4.75 | CNY 5.68 | CNY 4.68 | 79.48M |
| 2026-06-23 | CNY 4.73 | -2.67% | CNY 4.82 | CNY 4.95 | CNY 4.70 | 16.47M |
| 2026-06-22 | CNY 4.86 | -0.61% | CNY 4.81 | CNY 4.90 | CNY 4.65 | 19.49M |
| 2026-06-18 | CNY 4.89 | +0.62% | CNY 4.97 | CNY 5.03 | CNY 4.82 | 21.15M |
| 2026-06-17 | CNY 4.86 | -4.71% | CNY 5.11 | CNY 5.11 | CNY 4.73 | 37.90M |
| 2026-06-16 | CNY 5.10 | +18.33% | CNY 4.70 | CNY 5.17 | CNY 4.55 | 61.85M |
| 2026-06-15 | CNY 4.31 | 0.00% | CNY 4.31 | CNY 4.31 | CNY 4.31 | 0 |
| 2026-06-12 | CNY 4.31 | +0.94% | CNY 4.29 | CNY 4.34 | CNY 4.24 | 4.89M |
| 2026-06-11 | CNY 4.27 | -1.61% | CNY 4.30 | CNY 4.34 | CNY 4.20 | 4.22M |
| 2026-06-10 | CNY 4.34 | -2.25% | CNY 4.42 | CNY 4.42 | CNY 4.25 | 5.79M |
| 2026-06-09 | CNY 4.44 | +0.45% | CNY 4.44 | CNY 4.48 | CNY 4.33 | 5.41M |
| 2026-06-08 | CNY 4.42 | -4.33% | CNY 4.62 | CNY 4.62 | CNY 4.40 | 8.64M |
| 2026-06-05 | CNY 4.62 | +0.43% | CNY 4.56 | CNY 4.79 | CNY 4.54 | 6.36M |
| 2026-06-04 | CNY 4.60 | -3.16% | CNY 4.73 | CNY 4.78 | CNY 4.52 | 10.40M |
| 2026-06-03 | CNY 4.75 | -2.46% | CNY 4.87 | CNY 4.89 | CNY 4.71 | 6.33M |
| 2026-06-02 | CNY 4.87 | 0.00% | CNY 4.88 | CNY 4.94 | CNY 4.83 | 5.61M |
| 2026-06-01 | CNY 4.87 | 0.00% | CNY 4.87 | CNY 4.92 | CNY 4.83 | 6.19M |
| 2026-05-29 | CNY 4.87 | -1.81% | CNY 5.00 | CNY 5.04 | CNY 4.82 | 8.43M |
| 2026-05-28 | CNY 4.96 | +0.40% | CNY 4.94 | CNY 4.99 | CNY 4.90 | 6.79M |
| 2026-05-27 | CNY 4.94 | -1.59% | CNY 4.98 | CNY 5.05 | CNY 4.92 | 8.23M |
| 2026-05-26 | CNY 5.02 | -2.52% | CNY 5.15 | CNY 5.16 | CNY 4.94 | 11.05M |