Chongqing Millison Technologies, Inc. Class A 301307
SZSE · China · Producer Manufacturing
CNY 55.61-0.78 (-1.38%)
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 55.61 | -1.38% | CNY 56.39 | CNY 57.69 | CNY 55.17 | 4.75M |
| 2026-09-29 | CNY 56.39 | -1.14% | CNY 57.04 | CNY 58.43 | CNY 56.06 | 4.59M |
| 2026-09-28 | CNY 57.04 | -1.84% | CNY 58.12 | CNY 59.41 | CNY 56.34 | 7.24M |
| 2026-09-24 | CNY 58.11 | -2.70% | CNY 59.50 | CNY 60.00 | CNY 57.78 | 4.76M |
| 2026-09-23 | CNY 59.72 | +1.08% | CNY 59.74 | CNY 61.25 | CNY 58.67 | 6.16M |
| 2026-09-22 | CNY 59.08 | -2.54% | CNY 61.50 | CNY 62.00 | CNY 58.43 | 8.77M |
| 2026-09-21 | CNY 60.62 | -0.53% | CNY 60.94 | CNY 61.80 | CNY 60.36 | 6.99M |
| 2026-09-18 | CNY 60.94 | +4.51% | CNY 59.48 | CNY 61.25 | CNY 58.09 | 10.32M |
| 2026-09-17 | CNY 58.31 | +1.32% | CNY 57.85 | CNY 59.98 | CNY 57.29 | 8.55M |
| 2026-09-16 | CNY 57.55 | +0.54% | CNY 57.13 | CNY 58.86 | CNY 56.63 | 8.49M |
| 2026-09-15 | CNY 57.24 | +3.60% | CNY 55.25 | CNY 58.95 | CNY 54.82 | 8.15M |
| 2026-09-14 | CNY 55.25 | +3.27% | CNY 53.54 | CNY 55.84 | CNY 51.91 | 6.41M |
| 2026-09-11 | CNY 53.50 | -1.87% | CNY 53.87 | CNY 54.39 | CNY 50.38 | 9.11M |
| 2026-09-10 | CNY 54.52 | -2.61% | CNY 55.49 | CNY 55.71 | CNY 53.81 | 5.47M |
| 2026-09-09 | CNY 55.98 | -1.65% | CNY 57.00 | CNY 58.28 | CNY 55.80 | 6.48M |
| 2026-09-08 | CNY 56.92 | -3.41% | CNY 58.69 | CNY 59.70 | CNY 56.60 | 9.86M |
| 2026-09-07 | CNY 58.93 | +5.76% | CNY 56.78 | CNY 59.38 | CNY 56.00 | 10.31M |
| 2026-09-04 | CNY 55.72 | +3.41% | CNY 54.42 | CNY 58.05 | CNY 54.42 | 13.16M |
| 2026-09-03 | CNY 53.88 | -2.04% | CNY 56.00 | CNY 56.50 | CNY 53.01 | 8.59M |
| 2026-09-02 | CNY 55.00 | -4.78% | CNY 56.32 | CNY 59.78 | CNY 54.74 | 12.59M |
| 2026-09-01 | CNY 57.76 | -3.25% | CNY 60.99 | CNY 60.99 | CNY 57.00 | 8.64M |
| 2026-08-31 | CNY 59.70 | +5.37% | CNY 55.10 | CNY 60.80 | CNY 55.10 | 13.34M |
| 2026-08-28 | CNY 56.66 | -2.88% | CNY 56.00 | CNY 60.47 | CNY 56.00 | 15.10M |
| 2026-08-27 | CNY 58.34 | +11.46% | CNY 51.02 | CNY 58.50 | CNY 50.94 | 19.26M |
| 2026-08-26 | CNY 52.34 | -0.40% | CNY 52.45 | CNY 53.50 | CNY 49.69 | 15.71M |
| 2026-08-25 | CNY 52.55 | -0.51% | CNY 52.08 | CNY 53.80 | CNY 50.51 | 10.59M |
| 2026-08-24 | CNY 52.82 | +0.21% | CNY 52.43 | CNY 53.75 | CNY 51.65 | 6.26M |
| 2026-08-21 | CNY 52.71 | +1.44% | CNY 51.35 | CNY 53.09 | CNY 50.66 | 4.99M |
| 2026-08-20 | CNY 51.96 | +2.89% | CNY 52.25 | CNY 53.00 | CNY 50.37 | 6.94M |
| 2026-08-19 | CNY 50.50 | -9.87% | CNY 54.50 | CNY 54.72 | CNY 50.18 | 8.84M |
| 2026-08-18 | CNY 56.03 | -1.36% | CNY 57.81 | CNY 57.93 | CNY 54.27 | 7.84M |
| 2026-08-17 | CNY 56.80 | +7.19% | CNY 53.06 | CNY 57.16 | CNY 52.49 | 10.99M |
| 2026-08-14 | CNY 52.99 | +1.13% | CNY 52.77 | CNY 54.14 | CNY 51.35 | 7.09M |
| 2026-08-13 | CNY 52.40 | -2.06% | CNY 53.74 | CNY 55.38 | CNY 52.35 | 6.84M |
| 2026-08-12 | CNY 53.50 | +2.29% | CNY 52.30 | CNY 54.80 | CNY 52.00 | 8.95M |
| 2026-08-11 | CNY 52.30 | -2.93% | CNY 53.35 | CNY 53.99 | CNY 51.00 | 7.39M |
| 2026-08-10 | CNY 53.88 | +2.16% | CNY 52.54 | CNY 55.00 | CNY 51.43 | 12.51M |
| 2026-08-07 | CNY 52.74 | +3.31% | CNY 51.29 | CNY 53.67 | CNY 50.84 | 10.47M |
| 2026-08-06 | CNY 51.05 | +4.01% | CNY 48.52 | CNY 51.64 | CNY 47.76 | 9.06M |
| 2026-08-05 | CNY 49.08 | +9.48% | CNY 44.48 | CNY 50.09 | CNY 44.11 | 10.97M |
| 2026-08-04 | CNY 44.83 | +5.78% | CNY 42.68 | CNY 45.10 | CNY 41.80 | 8.66M |
| 2026-08-03 | CNY 42.38 | -7.87% | CNY 45.31 | CNY 46.80 | CNY 42.00 | 9.67M |
| 2026-07-31 | CNY 46.00 | +5.99% | CNY 48.50 | CNY 49.45 | CNY 45.67 | 11.59M |
| 2026-07-30 | CNY 43.40 | -12.69% | CNY 49.33 | CNY 49.66 | CNY 43.40 | 11.86M |
| 2026-07-29 | CNY 49.71 | -7.77% | CNY 52.00 | CNY 52.88 | CNY 46.66 | 13.83M |
| 2026-07-28 | CNY 53.90 | -8.66% | CNY 61.10 | CNY 62.30 | CNY 52.53 | 16.72M |
| 2026-07-27 | CNY 59.01 | -0.27% | CNY 58.54 | CNY 59.79 | CNY 56.28 | 7.06M |
| 2026-07-24 | CNY 59.17 | +1.51% | CNY 57.38 | CNY 60.69 | CNY 56.00 | 7.47M |
| 2026-07-23 | CNY 58.29 | -3.11% | CNY 60.30 | CNY 61.93 | CNY 57.00 | 6.75M |
| 2026-07-22 | CNY 60.16 | -2.73% | CNY 60.40 | CNY 62.98 | CNY 59.15 | 10.72M |
| 2026-07-21 | CNY 61.85 | +11.99% | CNY 56.33 | CNY 61.92 | CNY 49.14 | 14.65M |
| 2026-07-20 | CNY 55.23 | -9.70% | CNY 64.86 | CNY 65.43 | CNY 53.30 | 14.82M |
| 2026-07-17 | CNY 61.16 | -13.66% | CNY 70.80 | CNY 70.83 | CNY 61.00 | 10.81M |
| 2026-07-16 | CNY 70.84 | -4.93% | CNY 72.38 | CNY 74.00 | CNY 69.60 | 8.17M |
| 2026-07-15 | CNY 74.51 | -4.52% | CNY 80.38 | CNY 81.70 | CNY 73.99 | 10.03M |
| 2026-07-14 | CNY 78.04 | +3.74% | CNY 76.20 | CNY 78.58 | CNY 72.00 | 15.37M |
| 2026-07-13 | CNY 75.23 | -20.00% | CNY 91.66 | CNY 93.00 | CNY 75.23 | 17.44M |
| 2026-07-10 | CNY 94.04 | +1.29% | CNY 88.66 | CNY 101.50 | CNY 88.66 | 22.01M |
| 2026-07-09 | CNY 92.84 | +13.21% | CNY 89.88 | CNY 98.00 | CNY 87.66 | 27.86M |
| 2026-07-08 | CNY 82.01 | -8.03% | CNY 89.00 | CNY 89.18 | CNY 80.75 | 16.24M |
| 2026-07-07 | CNY 89.17 | +2.90% | CNY 87.08 | CNY 92.68 | CNY 84.00 | 15.91M |
| 2026-07-06 | CNY 86.66 | +6.74% | CNY 83.44 | CNY 89.66 | CNY 82.66 | 14.25M |
| 2026-07-03 | CNY 81.19 | +2.41% | CNY 79.28 | CNY 87.00 | CNY 78.50 | 16.19M |
| 2026-07-02 | CNY 79.28 | +3.03% | CNY 77.97 | CNY 85.39 | CNY 74.40 | 18.46M |
| 2026-07-01 | CNY 76.95 | +2.20% | CNY 77.00 | CNY 78.00 | CNY 72.70 | 13.65M |
| 2026-06-30 | CNY 75.29 | +8.36% | CNY 74.00 | CNY 79.18 | CNY 72.38 | 22.33M |
| 2026-06-29 | CNY 69.48 | +20.00% | CNY 59.02 | CNY 69.48 | CNY 59.02 | 21.10M |
| 2026-06-26 | CNY 57.90 | -0.29% | CNY 57.22 | CNY 59.09 | CNY 54.52 | 8.74M |
| 2026-06-25 | CNY 58.07 | -2.24% | CNY 59.41 | CNY 59.93 | CNY 56.50 | 8.32M |
| 2026-06-24 | CNY 59.40 | +2.11% | CNY 58.20 | CNY 60.18 | CNY 55.83 | 6.67M |
| 2026-06-23 | CNY 58.17 | -2.89% | CNY 58.70 | CNY 60.33 | CNY 57.30 | 7.57M |
| 2026-06-22 | CNY 59.90 | -9.08% | CNY 66.00 | CNY 66.52 | CNY 57.40 | 16.37M |
| 2026-06-18 | CNY 65.88 | -4.31% | CNY 68.00 | CNY 68.49 | CNY 63.11 | 11.42M |
| 2026-06-17 | CNY 68.85 | +4.71% | CNY 64.01 | CNY 69.02 | CNY 63.50 | 9.58M |
| 2026-06-16 | CNY 65.75 | +4.15% | CNY 63.10 | CNY 67.66 | CNY 62.23 | 8.04M |
| 2026-06-15 | CNY 63.13 | +7.53% | CNY 59.09 | CNY 64.31 | CNY 58.73 | 10.38M |
| 2026-06-12 | CNY 58.71 | -2.52% | CNY 61.00 | CNY 62.56 | CNY 57.52 | 7.90M |
| 2026-06-11 | CNY 60.23 | -0.89% | CNY 60.39 | CNY 62.66 | CNY 59.13 | 7.93M |
| 2026-06-10 | CNY 60.77 | -0.93% | CNY 60.85 | CNY 61.50 | CNY 58.10 | 7.48M |
| 2026-06-09 | CNY 61.34 | +5.70% | CNY 58.57 | CNY 61.45 | CNY 57.40 | 9.94M |
| 2026-06-08 | CNY 58.03 | -2.52% | CNY 56.67 | CNY 60.21 | CNY 55.10 | 6.65M |
| 2026-06-05 | CNY 59.53 | -0.82% | CNY 59.01 | CNY 62.33 | CNY 58.15 | 7.26M |
| 2026-06-04 | CNY 60.02 | +6.42% | CNY 56.00 | CNY 62.38 | CNY 55.07 | 10.20M |
| 2026-06-03 | CNY 56.40 | -3.16% | CNY 58.25 | CNY 59.20 | CNY 55.78 | 8.39M |
| 2026-06-02 | CNY 58.24 | -0.07% | CNY 58.50 | CNY 60.59 | CNY 57.60 | 8.24M |
| 2026-06-01 | CNY 58.28 | 0.00% | CNY 58.02 | CNY 61.00 | CNY 57.44 | 7.23M |
| 2026-05-29 | CNY 58.28 | -3.40% | CNY 60.33 | CNY 62.10 | CNY 57.59 | 9.86M |
| 2026-05-28 | CNY 60.33 | +8.55% | CNY 55.37 | CNY 61.50 | CNY 54.82 | 14.55M |
| 2026-05-27 | CNY 55.58 | -3.99% | CNY 58.68 | CNY 61.00 | CNY 54.49 | 14.03M |
| 2026-05-26 | CNY 57.89 | -9.86% | CNY 68.00 | CNY 68.26 | CNY 56.45 | 18.24M |