MH Robot & Automation Co., Ltd. Class A 301199
SZSE · China · Producer Manufacturing
CNY 18.13-0.14 (-0.77%)
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 18.13 | -0.77% | CNY 18.20 | CNY 18.45 | CNY 18.05 | 821.12K |
| 2026-09-29 | CNY 18.27 | +1.33% | CNY 18.09 | CNY 18.38 | CNY 17.99 | 1.03M |
| 2026-09-28 | CNY 18.03 | -0.44% | CNY 18.10 | CNY 18.35 | CNY 17.85 | 857.72K |
| 2026-09-24 | CNY 18.11 | -0.33% | CNY 18.17 | CNY 18.31 | CNY 18.05 |
| 828.40K |
| 2026-09-23 | CNY 18.17 | -0.11% | CNY 18.19 | CNY 18.23 | CNY 18.03 | 826.80K |
| 2026-09-22 | CNY 18.19 | -0.33% | CNY 18.42 | CNY 18.42 | CNY 18.14 | 946.80K |
| 2026-09-21 | CNY 18.25 | +0.50% | CNY 18.23 | CNY 18.33 | CNY 18.15 | 1.01M |
| 2026-09-18 | CNY 18.16 | +1.06% | CNY 18.06 | CNY 18.22 | CNY 18.06 | 1.07M |
| 2026-09-17 | CNY 17.97 | +0.11% | CNY 17.80 | CNY 18.18 | CNY 17.65 | 1.08M |
| 2026-09-16 | CNY 17.95 | +2.75% | CNY 17.52 | CNY 18.19 | CNY 17.45 | 1.94M |
| 2026-09-15 | CNY 17.47 | -0.06% | CNY 17.30 | CNY 17.63 | CNY 17.30 | 997.58K |
| 2026-09-14 | CNY 17.48 | +1.51% | CNY 17.32 | CNY 17.67 | CNY 17.16 | 1.02M |
| 2026-09-11 | CNY 17.22 | -2.05% | CNY 17.46 | CNY 17.75 | CNY 17.00 | 1.29M |
| 2026-09-10 | CNY 17.58 | -1.07% | CNY 17.75 | CNY 17.94 | CNY 17.45 | 1.36M |
| 2026-09-09 | CNY 17.77 | -2.04% | CNY 18.11 | CNY 18.16 | CNY 17.71 | 1.18M |
| 2026-09-08 | CNY 18.14 | +0.78% | CNY 18.08 | CNY 18.37 | CNY 17.96 | 1.13M |
| 2026-09-07 | CNY 18.00 | +0.56% | CNY 17.93 | CNY 18.15 | CNY 17.89 | 1.18M |
| 2026-09-04 | CNY 17.90 | -1.21% | CNY 18.17 | CNY 18.45 | CNY 17.82 | 1.60M |
| 2026-09-03 | CNY 18.12 | -0.71% | CNY 18.25 | CNY 18.56 | CNY 18.05 | 1.59M |
| 2026-09-02 | CNY 18.25 | +1.39% | CNY 17.80 | CNY 18.35 | CNY 17.71 | 1.97M |
| 2026-09-01 | CNY 18.00 | +1.47% | CNY 17.70 | CNY 18.32 | CNY 17.70 | 2.24M |
| 2026-08-31 | CNY 17.74 | +0.11% | CNY 17.43 | CNY 17.81 | CNY 17.38 | 1.99M |
| 2026-08-28 | CNY 17.72 | +0.74% | CNY 17.93 | CNY 18.87 | CNY 17.71 | 3.80M |
| 2026-08-27 | CNY 17.59 | -0.23% | CNY 17.55 | CNY 17.86 | CNY 17.52 | 1.55M |
| 2026-08-26 | CNY 17.63 | -1.07% | CNY 17.86 | CNY 17.91 | CNY 17.47 | 957.11K |
| 2026-08-25 | CNY 17.82 | +2.77% | CNY 17.25 | CNY 17.86 | CNY 17.19 | 1.19M |
| 2026-08-24 | CNY 17.34 | -2.64% | CNY 17.75 | CNY 17.92 | CNY 17.20 | 1.14M |
| 2026-08-21 | CNY 17.81 | +0.06% | CNY 17.73 | CNY 17.88 | CNY 17.35 | 1.24M |
| 2026-08-20 | CNY 17.80 | +2.01% | CNY 17.70 | CNY 18.04 | CNY 17.53 | 1.41M |
| 2026-08-19 | CNY 17.45 | -8.83% | CNY 18.95 | CNY 18.95 | CNY 17.45 | 2.89M |
| 2026-08-18 | CNY 19.14 | +2.68% | CNY 18.65 | CNY 19.25 | CNY 18.39 | 3.29M |
| 2026-08-17 | CNY 18.64 | +1.58% | CNY 18.35 | CNY 18.72 | CNY 18.16 | 1.04M |
| 2026-08-14 | CNY 18.35 | -0.11% | CNY 18.33 | CNY 18.47 | CNY 18.12 | 1.03M |
| 2026-08-13 | CNY 18.37 | -2.08% | CNY 18.97 | CNY 18.97 | CNY 18.26 | 1.37M |
| 2026-08-12 | CNY 18.76 | +0.43% | CNY 18.63 | CNY 18.84 | CNY 18.58 | 1.07M |
| 2026-08-11 | CNY 18.68 | -0.05% | CNY 18.68 | CNY 18.85 | CNY 18.26 | 1.46M |
| 2026-08-10 | CNY 18.69 | +0.81% | CNY 18.54 | CNY 18.71 | CNY 18.24 | 1.44M |
| 2026-08-07 | CNY 18.54 | +1.42% | CNY 18.28 | CNY 18.58 | CNY 17.91 | 1.65M |
| 2026-08-06 | CNY 18.28 | -1.24% | CNY 18.32 | CNY 18.62 | CNY 18.11 | 1.93M |
| 2026-08-05 | CNY 18.51 | +0.16% | CNY 18.42 | CNY 18.65 | CNY 18.26 | 1.95M |
| 2026-08-04 | CNY 18.48 | +2.55% | CNY 18.01 | CNY 18.48 | CNY 17.85 | 1.75M |
| 2026-08-03 | CNY 18.02 | +2.15% | CNY 17.65 | CNY 18.11 | CNY 17.52 | 1.55M |
| 2026-07-31 | CNY 17.64 | +4.88% | CNY 17.09 | CNY 17.75 | CNY 17.09 | 2.50M |
| 2026-07-30 | CNY 16.82 | -2.77% | CNY 17.25 | CNY 17.43 | CNY 16.71 | 1.60M |
| 2026-07-29 | CNY 17.30 | +2.49% | CNY 17.00 | CNY 17.39 | CNY 16.77 | 1.62M |
| 2026-07-28 | CNY 16.88 | -0.53% | CNY 16.84 | CNY 17.24 | CNY 16.70 | 1.24M |
| 2026-07-27 | CNY 16.97 | +2.85% | CNY 16.61 | CNY 17.09 | CNY 16.50 | 1.41M |
| 2026-07-24 | CNY 16.50 | -3.68% | CNY 16.85 | CNY 16.93 | CNY 16.45 | 1.33M |
| 2026-07-23 | CNY 17.13 | +1.96% | CNY 16.80 | CNY 17.16 | CNY 16.60 | 1.77M |
| 2026-07-22 | CNY 16.80 | -3.67% | CNY 17.08 | CNY 17.27 | CNY 16.73 | 2.53M |
| 2026-07-21 | CNY 17.44 | +0.98% | CNY 17.27 | CNY 17.57 | CNY 16.26 | 3.65M |
| 2026-07-20 | CNY 17.27 | -9.06% | CNY 18.72 | CNY 18.99 | CNY 17.00 | 4.41M |
| 2026-07-17 | CNY 18.99 | -5.62% | CNY 19.53 | CNY 19.95 | CNY 18.50 | 4.81M |
| 2026-07-16 | CNY 20.12 | +6.46% | CNY 18.72 | CNY 20.49 | CNY 18.46 | 5.93M |
| 2026-07-15 | CNY 18.90 | +2.66% | CNY 18.41 | CNY 19.15 | CNY 18.05 | 3.17M |
| 2026-07-14 | CNY 18.41 | -0.32% | CNY 18.48 | CNY 18.80 | CNY 17.85 | 3.24M |
| 2026-07-13 | CNY 18.47 | -7.60% | CNY 19.50 | CNY 19.85 | CNY 18.35 | 4.43M |
| 2026-07-10 | CNY 19.99 | -0.30% | CNY 19.46 | CNY 20.64 | CNY 19.46 | 5.75M |
| 2026-07-09 | CNY 20.05 | +2.35% | CNY 19.43 | CNY 20.43 | CNY 19.08 | 4.83M |
| 2026-07-08 | CNY 19.59 | -4.95% | CNY 20.27 | CNY 20.70 | CNY 19.55 | 4.49M |
| 2026-07-07 | CNY 20.61 | -6.15% | CNY 21.55 | CNY 21.80 | CNY 20.26 | 6.33M |
| 2026-07-06 | CNY 21.96 | +3.20% | CNY 21.15 | CNY 22.28 | CNY 20.62 | 11.33M |
| 2026-07-03 | CNY 21.28 | +20.02% | CNY 17.99 | CNY 21.28 | CNY 17.92 | 10.33M |
| 2026-07-02 | CNY 17.73 | -1.28% | CNY 17.78 | CNY 18.40 | CNY 17.62 | 2.09M |
| 2026-07-01 | CNY 17.96 | +2.98% | CNY 17.42 | CNY 18.09 | CNY 17.31 | 2.35M |
| 2026-06-30 | CNY 17.44 | +2.53% | CNY 17.02 | CNY 17.45 | CNY 16.85 | 1.86M |
| 2026-06-29 | CNY 17.01 | -0.53% | CNY 17.10 | CNY 17.27 | CNY 16.42 | 2.16M |
| 2026-06-26 | CNY 17.10 | -2.68% | CNY 17.62 | CNY 17.80 | CNY 17.02 | 1.54M |
| 2026-06-25 | CNY 17.57 | -2.98% | CNY 18.15 | CNY 18.17 | CNY 17.43 | 1.98M |
| 2026-06-24 | CNY 18.11 | -3.41% | CNY 18.76 | CNY 18.90 | CNY 17.90 | 1.86M |
| 2026-06-23 | CNY 18.75 | +1.08% | CNY 18.37 | CNY 19.16 | CNY 18.32 | 1.65M |
| 2026-06-22 | CNY 18.55 | -1.59% | CNY 18.85 | CNY 18.85 | CNY 17.71 | 2.26M |
| 2026-06-18 | CNY 18.85 | -0.21% | CNY 18.83 | CNY 19.14 | CNY 18.50 | 1.45M |
| 2026-06-17 | CNY 18.89 | -1.82% | CNY 19.28 | CNY 19.28 | CNY 18.66 | 1.84M |
| 2026-06-16 | CNY 19.24 | +2.83% | CNY 18.70 | CNY 19.47 | CNY 18.33 | 2.14M |
| 2026-06-15 | CNY 18.71 | +1.14% | CNY 18.74 | CNY 18.82 | CNY 18.48 | 1.83M |
| 2026-06-12 | CNY 18.50 | 0.00% | CNY 18.69 | CNY 18.95 | CNY 18.36 | 2.65M |
| 2026-06-11 | CNY 18.50 | -3.55% | CNY 18.86 | CNY 19.00 | CNY 18.16 | 2.58M |
| 2026-06-10 | CNY 19.18 | -5.33% | CNY 20.26 | CNY 20.33 | CNY 18.84 | 2.94M |
| 2026-06-09 | CNY 20.26 | -0.44% | CNY 20.26 | CNY 20.49 | CNY 20.01 | 2.87M |
| 2026-06-08 | CNY 20.35 | +1.14% | CNY 19.86 | CNY 21.08 | CNY 19.78 | 4.23M |
| 2026-06-05 | CNY 20.12 | +4.90% | CNY 19.18 | CNY 20.48 | CNY 18.55 | 3.79M |
| 2026-06-04 | CNY 19.18 | +0.42% | CNY 19.10 | CNY 19.41 | CNY 18.95 | 1.68M |
| 2026-06-03 | CNY 19.10 | -1.70% | CNY 19.43 | CNY 19.60 | CNY 18.93 | 1.59M |
| 2026-06-02 | CNY 19.43 | -2.61% | CNY 19.94 | CNY 20.12 | CNY 19.26 | 1.60M |
| 2026-06-01 | CNY 19.95 | +2.68% | CNY 19.42 | CNY 20.13 | CNY 19.30 | 1.73M |
| 2026-05-29 | CNY 19.43 | -6.14% | CNY 20.77 | CNY 20.77 | CNY 19.29 | 2.77M |
| 2026-05-28 | CNY 20.70 | -0.62% | CNY 20.82 | CNY 20.97 | CNY 19.94 | 2.53M |
| 2026-05-27 | CNY 20.83 | -6.42% | CNY 22.20 | CNY 22.21 | CNY 20.77 | 3.04M |
| 2026-05-26 | CNY 22.26 | -2.45% | CNY 22.70 | CNY 23.14 | CNY 21.96 | 2.28M |