Shanghai Mobitech Technology Co., Ltd. Class A 301173
SZSE · China · Producer Manufacturing
CNY 32.93-0.94 (-2.78%)
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 32.93 | -2.78% | CNY 33.83 | CNY 34.14 | CNY 32.90 | 1.03M |
| 2026-09-29 | CNY 33.87 | +1.01% | CNY 33.11 | CNY 33.97 | CNY 33.11 | 688.50K |
| 2026-09-28 | CNY 33.53 | +0.96% | CNY 33.01 | CNY 33.68 | CNY 32.88 | 560.35K |
| 2026-09-24 | CNY 33.21 | +0.18% | CNY 32.95 | CNY 33.50 | CNY 32.95 | 359.30K |
| 2026-09-23 | CNY 33.15 | +0.45% | CNY 32.90 | CNY 33.15 | CNY 32.72 | 302.94K |
| 2026-09-22 | CNY 33.00 | +0.58% | CNY 33.02 | CNY 33.20 | CNY 32.75 | 316.40K |
| 2026-09-21 | CNY 32.81 | +1.96% | CNY 32.18 | CNY 32.86 | CNY 32.06 | 392.72K |
| 2026-09-18 | CNY 32.18 | +0.25% | CNY 32.11 | CNY 32.69 | CNY 32.07 | 368.30K |
| 2026-09-17 | CNY 32.10 | +0.75% | CNY 31.98 | CNY 32.21 | CNY 31.44 | 338.71K |
| 2026-09-16 | CNY 31.86 | +0.25% | CNY 31.80 | CNY 32.44 | CNY 31.34 | 296.62K |
| 2026-09-15 | CNY 31.78 | -3.14% | CNY 32.99 | CNY 32.99 | CNY 31.68 | 429.70K |
| 2026-09-14 | CNY 32.81 | +1.61% | CNY 32.02 | CNY 33.30 | CNY 32.02 | 517.90K |
| 2026-09-11 | CNY 32.29 | -2.15% | CNY 32.99 | CNY 32.99 | CNY 32.00 | 440.06K |
| 2026-09-10 | CNY 33.00 | -1.67% | CNY 33.98 | CNY 33.98 | CNY 32.90 | 479.60K |
| 2026-09-09 | CNY 33.56 | -0.09% | CNY 33.59 | CNY 33.94 | CNY 33.25 | 480.50K |
| 2026-09-08 | CNY 33.59 | +0.48% | CNY 33.56 | CNY 33.68 | CNY 33.04 | 434.20K |
| 2026-09-07 | CNY 33.43 | +0.39% | CNY 33.27 | CNY 33.61 | CNY 33.12 | 428.28K |
| 2026-09-04 | CNY 33.30 | -0.36% | CNY 33.74 | CNY 33.83 | CNY 33.08 | 607.56K |
| 2026-09-03 | CNY 33.42 | -1.65% | CNY 33.99 | CNY 34.25 | CNY 33.36 | 687.20K |
| 2026-09-02 | CNY 33.98 | -1.62% | CNY 34.42 | CNY 34.54 | CNY 33.46 | 809.47K |
| 2026-09-01 | CNY 34.54 | +2.34% | CNY 33.61 | CNY 34.80 | CNY 33.61 | 1.22M |
| 2026-08-31 | CNY 33.75 | +2.43% | CNY 32.36 | CNY 33.86 | CNY 32.36 | 1.10M |
| 2026-08-28 | CNY 32.95 | +3.36% | CNY 31.66 | CNY 33.58 | CNY 31.66 | 1.61M |
| 2026-08-27 | CNY 31.88 | +0.16% | CNY 31.93 | CNY 32.17 | CNY 31.59 | 551.60K |
| 2026-08-26 | CNY 31.83 | -0.62% | CNY 32.06 | CNY 32.38 | CNY 31.66 | 548.20K |
| 2026-08-25 | CNY 32.03 | +1.39% | CNY 31.59 | CNY 32.18 | CNY 31.07 | 388.60K |
| 2026-08-24 | CNY 31.59 | -1.40% | CNY 32.50 | CNY 32.50 | CNY 31.35 | 479.20K |
| 2026-08-21 | CNY 32.04 | +0.31% | CNY 31.87 | CNY 32.17 | CNY 31.09 | 574.52K |
| 2026-08-20 | CNY 31.94 | +1.85% | CNY 32.14 | CNY 32.71 | CNY 31.03 | 752.64K |
| 2026-08-19 | CNY 31.36 | -2.97% | CNY 32.14 | CNY 32.35 | CNY 31.20 | 640.16K |
| 2026-08-18 | CNY 32.32 | -2.15% | CNY 33.08 | CNY 33.09 | CNY 32.14 | 711.90K |
| 2026-08-17 | CNY 33.03 | +3.87% | CNY 31.59 | CNY 33.54 | CNY 31.42 | 1.48M |
| 2026-08-14 | CNY 31.80 | 0.00% | CNY 31.90 | CNY 32.20 | CNY 31.20 | 889.30K |
| 2026-08-13 | CNY 31.80 | +0.13% | CNY 31.93 | CNY 31.93 | CNY 31.34 | 666.74K |
| 2026-08-12 | CNY 31.76 | +1.15% | CNY 31.40 | CNY 31.83 | CNY 31.03 | 513.39K |
| 2026-08-11 | CNY 31.40 | +0.38% | CNY 31.28 | CNY 31.45 | CNY 30.86 | 436.60K |
| 2026-08-10 | CNY 31.28 | +2.59% | CNY 30.53 | CNY 31.33 | CNY 30.19 | 892.43K |
| 2026-08-07 | CNY 30.49 | +0.49% | CNY 30.34 | CNY 30.70 | CNY 30.03 | 808.20K |
| 2026-08-06 | CNY 30.34 | +0.26% | CNY 30.33 | CNY 30.60 | CNY 29.78 | 926.30K |
| 2026-08-05 | CNY 30.26 | -0.62% | CNY 30.33 | CNY 30.95 | CNY 30.03 | 826.17K |
| 2026-08-04 | CNY 30.45 | +0.40% | CNY 30.32 | CNY 30.69 | CNY 30.00 | 1.10M |
| 2026-08-03 | CNY 30.33 | +2.26% | CNY 29.66 | CNY 30.39 | CNY 29.40 | 762.27K |
| 2026-07-31 | CNY 29.66 | +0.78% | CNY 29.40 | CNY 29.82 | CNY 29.00 | 774.31K |
| 2026-07-30 | CNY 29.43 | +2.26% | CNY 28.69 | CNY 29.52 | CNY 28.38 | 972.83K |
| 2026-07-29 | CNY 28.78 | +1.59% | CNY 28.35 | CNY 28.88 | CNY 28.05 | 588.60K |
| 2026-07-28 | CNY 28.33 | +0.11% | CNY 27.90 | CNY 28.88 | CNY 27.90 | 564.40K |
| 2026-07-27 | CNY 28.30 | +2.35% | CNY 27.52 | CNY 28.55 | CNY 27.27 | 553.79K |
| 2026-07-24 | CNY 27.65 | -2.19% | CNY 28.11 | CNY 28.40 | CNY 27.59 | 673.97K |
| 2026-07-23 | CNY 28.27 | +1.58% | CNY 27.60 | CNY 28.27 | CNY 27.60 | 581.00K |
| 2026-07-22 | CNY 27.83 | -2.01% | CNY 28.42 | CNY 28.59 | CNY 27.43 | 969.03K |
| 2026-07-21 | CNY 28.40 | -3.50% | CNY 29.70 | CNY 29.72 | CNY 27.88 | 1.56M |
| 2026-07-20 | CNY 29.43 | -4.42% | CNY 30.79 | CNY 31.43 | CNY 29.00 | 1.48M |
| 2026-07-17 | CNY 30.79 | -3.33% | CNY 31.72 | CNY 32.06 | CNY 30.29 | 786.60K |
| 2026-07-16 | CNY 31.85 | +2.78% | CNY 30.30 | CNY 32.58 | CNY 30.30 | 1.13M |
| 2026-07-15 | CNY 30.99 | +1.57% | CNY 30.51 | CNY 30.99 | CNY 30.23 | 629.51K |
| 2026-07-14 | CNY 30.51 | +3.85% | CNY 29.41 | CNY 30.58 | CNY 29.20 | 593.79K |
| 2026-07-13 | CNY 29.38 | -2.97% | CNY 30.27 | CNY 30.43 | CNY 29.21 | 686.40K |
| 2026-07-10 | CNY 30.28 | +1.85% | CNY 30.28 | CNY 30.83 | CNY 29.11 | 881.60K |
| 2026-07-09 | CNY 29.73 | -1.33% | CNY 30.23 | CNY 30.23 | CNY 28.99 | 726.97K |
| 2026-07-08 | CNY 30.13 | -0.72% | CNY 30.80 | CNY 30.98 | CNY 29.85 | 601.10K |
| 2026-07-07 | CNY 30.35 | -3.68% | CNY 31.40 | CNY 31.88 | CNY 30.33 | 773.43K |
| 2026-07-06 | CNY 31.51 | -0.88% | CNY 31.83 | CNY 32.25 | CNY 31.14 | 981.61K |
| 2026-07-03 | CNY 31.79 | +3.62% | CNY 30.89 | CNY 32.05 | CNY 30.74 | 958.67K |
| 2026-07-02 | CNY 30.68 | +1.72% | CNY 30.16 | CNY 31.49 | CNY 29.86 | 1.17M |
| 2026-07-01 | CNY 30.16 | +1.51% | CNY 29.69 | CNY 30.34 | CNY 29.20 | 854.20K |
| 2026-06-30 | CNY 29.71 | +0.34% | CNY 29.33 | CNY 30.06 | CNY 28.88 | 847.99K |
| 2026-06-29 | CNY 29.61 | +1.54% | CNY 29.09 | CNY 29.72 | CNY 28.19 | 1.32M |
| 2026-06-26 | CNY 29.16 | -5.36% | CNY 30.80 | CNY 30.80 | CNY 29.08 | 1.08M |
| 2026-06-25 | CNY 30.81 | -3.48% | CNY 31.76 | CNY 32.05 | CNY 30.57 | 684.21K |
| 2026-06-24 | CNY 31.92 | -2.42% | CNY 32.90 | CNY 32.90 | CNY 31.40 | 598.51K |
| 2026-06-23 | CNY 32.71 | +1.08% | CNY 32.26 | CNY 33.10 | CNY 32.04 | 625.91K |
| 2026-06-22 | CNY 32.36 | +0.53% | CNY 31.89 | CNY 32.42 | CNY 30.83 | 880.66K |
| 2026-06-18 | CNY 32.19 | -1.68% | CNY 32.66 | CNY 32.72 | CNY 31.91 | 545.87K |
| 2026-06-17 | CNY 32.74 | -2.30% | CNY 33.55 | CNY 33.55 | CNY 32.66 | 579.27K |
| 2026-06-16 | CNY 33.51 | +0.21% | CNY 33.55 | CNY 33.74 | CNY 32.69 | 643.49K |
| 2026-06-15 | CNY 33.44 | +0.60% | CNY 33.64 | CNY 34.35 | CNY 33.13 | 791.73K |
| 2026-06-12 | CNY 33.24 | +0.94% | CNY 33.39 | CNY 33.68 | CNY 32.92 | 657.64K |
| 2026-06-11 | CNY 32.93 | +0.37% | CNY 33.13 | CNY 33.46 | CNY 32.46 | 553.23K |
| 2026-06-10 | CNY 32.81 | -2.35% | CNY 33.66 | CNY 33.66 | CNY 32.47 | 545.64K |
| 2026-06-09 | CNY 33.60 | -1.64% | CNY 34.06 | CNY 34.21 | CNY 33.50 | 523.17K |
| 2026-06-08 | CNY 34.16 | -3.09% | CNY 34.78 | CNY 35.12 | CNY 33.31 | 774.10K |
| 2026-06-05 | CNY 35.25 | +1.61% | CNY 34.68 | CNY 35.47 | CNY 34.03 | 823.05K |
| 2026-06-04 | CNY 34.69 | -3.15% | CNY 35.72 | CNY 35.99 | CNY 34.40 | 619.80K |
| 2026-06-03 | CNY 35.82 | -1.94% | CNY 36.52 | CNY 36.89 | CNY 35.44 | 513.50K |
| 2026-06-02 | CNY 36.53 | -1.40% | CNY 37.96 | CNY 37.96 | CNY 36.18 | 681.90K |
| 2026-06-01 | CNY 37.05 | +2.12% | CNY 36.50 | CNY 37.09 | CNY 35.84 | 882.50K |
| 2026-05-29 | CNY 36.28 | +0.61% | CNY 36.40 | CNY 38.30 | CNY 36.00 | 1.37M |
| 2026-05-28 | CNY 36.06 | -0.41% | CNY 36.29 | CNY 36.42 | CNY 35.14 | 598.34K |
| 2026-05-27 | CNY 36.21 | -4.13% | CNY 37.41 | CNY 38.09 | CNY 36.01 | 824.80K |
| 2026-05-26 | CNY 37.77 | -3.00% | CNY 38.94 | CNY 38.94 | CNY 37.37 | 671.34K |