Minami Acoustics Limited Class A 301383
SZSE · China · Electronic Technology
CNY 23.15-0.22 (-0.94%)
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 23.15 | -0.94% | CNY 23.74 | CNY 23.74 | CNY 23.04 | 974.70K |
| 2026-09-29 | CNY 23.37 | +1.04% | CNY 23.04 | CNY 23.62 | CNY 22.88 | 942.66K |
| 2026-09-28 | CNY 23.13 | -3.38% | CNY 23.83 | CNY 23.94 | CNY 22.80 | 1.17M |
| 2026-09-24 | CNY 23.94 | -2.88% | CNY 24.65 | CNY 24.65 | CNY 23.90 | 1.10M |
| 2026-09-23 | CNY 24.65 | -1.48% | CNY 24.97 | CNY 25.08 | CNY 24.58 | 1.63M |
| 2026-09-22 | CNY 25.02 | +4.12% | CNY 24.28 | CNY 25.47 | CNY 24.00 | 2.78M |
| 2026-09-21 | CNY 24.03 | +6.94% | CNY 22.63 | CNY 24.31 | CNY 22.46 | 2.72M |
| 2026-09-18 | CNY 22.47 | +0.31% | CNY 22.55 | CNY 23.13 | CNY 22.41 | 1.76M |
| 2026-09-17 | CNY 22.40 | -0.13% | CNY 22.39 | CNY 22.53 | CNY 22.01 | 1.34M |
| 2026-09-16 | CNY 22.43 | +0.18% | CNY 22.15 | CNY 22.68 | CNY 22.11 | 911.50K |
| 2026-09-15 | CNY 22.39 | -3.62% | CNY 23.05 | CNY 23.40 | CNY 22.35 | 1.20M |
| 2026-09-14 | CNY 23.23 | -0.39% | CNY 23.10 | CNY 23.50 | CNY 23.03 | 987.64K |
| 2026-09-11 | CNY 23.32 | -4.03% | CNY 24.17 | CNY 24.48 | CNY 23.08 | 2.42M |
| 2026-09-10 | CNY 24.30 | -0.33% | CNY 24.38 | CNY 24.62 | CNY 24.00 | 1.39M |
| 2026-09-09 | CNY 24.38 | +0.83% | CNY 24.18 | CNY 24.56 | CNY 23.76 | 2.31M |
| 2026-09-08 | CNY 24.18 | +0.50% | CNY 24.14 | CNY 24.95 | CNY 23.97 | 2.01M |
| 2026-09-07 | CNY 24.06 | +0.54% | CNY 24.21 | CNY 24.21 | CNY 23.76 | 886.90K |
| 2026-09-04 | CNY 23.93 | 0.00% | CNY 24.06 | CNY 24.41 | CNY 23.76 | 1.10M |
| 2026-09-03 | CNY 23.93 | -0.66% | CNY 24.19 | CNY 24.44 | CNY 23.69 | 1.15M |
| 2026-09-02 | CNY 24.09 | -0.70% | CNY 24.25 | CNY 24.46 | CNY 23.86 | 1.01M |
| 2026-09-01 | CNY 24.26 | +1.00% | CNY 24.02 | CNY 24.66 | CNY 23.83 | 1.83M |
| 2026-08-31 | CNY 24.02 | +0.97% | CNY 23.78 | CNY 24.11 | CNY 23.60 | 1.10M |
| 2026-08-28 | CNY 23.79 | -1.41% | CNY 24.13 | CNY 24.50 | CNY 23.78 | 1.28M |
| 2026-08-27 | CNY 24.13 | +1.26% | CNY 24.10 | CNY 24.34 | CNY 23.85 | 1.58M |
| 2026-08-26 | CNY 23.83 | +2.01% | CNY 23.56 | CNY 23.95 | CNY 23.05 | 1.88M |
| 2026-08-25 | CNY 23.36 | +5.80% | CNY 21.88 | CNY 23.51 | CNY 21.80 | 2.85M |
| 2026-08-24 | CNY 22.08 | -1.56% | CNY 22.48 | CNY 22.60 | CNY 21.78 | 1.28M |
| 2026-08-21 | CNY 22.43 | +0.13% | CNY 22.26 | CNY 22.55 | CNY 21.86 | 1.25M |
| 2026-08-20 | CNY 22.40 | +1.54% | CNY 22.15 | CNY 22.65 | CNY 21.95 | 1.83M |
| 2026-08-19 | CNY 22.06 | -2.95% | CNY 22.45 | CNY 22.73 | CNY 21.85 | 2.01M |
| 2026-08-18 | CNY 22.73 | -1.26% | CNY 22.72 | CNY 23.09 | CNY 22.38 | 1.94M |
| 2026-08-17 | CNY 23.02 | +1.01% | CNY 22.80 | CNY 23.08 | CNY 22.52 | 1.38M |
| 2026-08-14 | CNY 22.79 | +0.53% | CNY 22.96 | CNY 23.08 | CNY 22.43 | 2.20M |
| 2026-08-13 | CNY 22.67 | -0.35% | CNY 23.00 | CNY 23.99 | CNY 22.46 | 3.71M |
| 2026-08-12 | CNY 22.75 | +2.11% | CNY 22.58 | CNY 23.06 | CNY 22.28 | 1.72M |
| 2026-08-11 | CNY 22.28 | +0.50% | CNY 22.19 | CNY 22.48 | CNY 21.83 | 1.10M |
| 2026-08-10 | CNY 22.17 | +2.26% | CNY 22.00 | CNY 22.27 | CNY 21.29 | 1.87M |
| 2026-08-07 | CNY 21.68 | -0.28% | CNY 21.64 | CNY 21.77 | CNY 21.20 | 1.38M |
| 2026-08-06 | CNY 21.74 | -0.18% | CNY 21.67 | CNY 21.95 | CNY 21.33 | 1.43M |
| 2026-08-05 | CNY 21.78 | +0.23% | CNY 21.74 | CNY 21.92 | CNY 21.54 | 1.37M |
| 2026-08-04 | CNY 21.73 | +1.45% | CNY 21.47 | CNY 21.78 | CNY 21.43 | 1.13M |
| 2026-08-03 | CNY 21.42 | +2.10% | CNY 21.00 | CNY 21.46 | CNY 20.91 | 1.52M |
| 2026-07-31 | CNY 20.98 | +2.59% | CNY 20.89 | CNY 21.26 | CNY 20.52 | 1.42M |
| 2026-07-30 | CNY 20.45 | -2.85% | CNY 20.80 | CNY 21.35 | CNY 20.39 | 1.71M |
| 2026-07-29 | CNY 21.05 | +2.43% | CNY 20.61 | CNY 21.20 | CNY 20.41 | 1.53M |
| 2026-07-28 | CNY 20.55 | +0.69% | CNY 20.28 | CNY 21.02 | CNY 20.28 | 1.63M |
| 2026-07-27 | CNY 20.41 | +5.42% | CNY 19.60 | CNY 20.47 | CNY 19.16 | 1.84M |
| 2026-07-24 | CNY 19.36 | -2.42% | CNY 19.70 | CNY 19.94 | CNY 19.06 | 1.36M |
| 2026-07-23 | CNY 19.84 | +0.66% | CNY 19.69 | CNY 19.90 | CNY 19.31 | 1.32M |
| 2026-07-22 | CNY 19.71 | -2.04% | CNY 20.02 | CNY 20.21 | CNY 19.52 | 1.59M |
| 2026-07-21 | CNY 20.12 | +2.18% | CNY 19.50 | CNY 20.18 | CNY 18.60 | 2.67M |
| 2026-07-20 | CNY 19.69 | -4.00% | CNY 20.51 | CNY 21.08 | CNY 19.25 | 2.83M |
| 2026-07-17 | CNY 20.51 | -8.31% | CNY 22.21 | CNY 22.43 | CNY 20.51 | 3.09M |
| 2026-07-16 | CNY 22.37 | +5.07% | CNY 21.01 | CNY 23.56 | CNY 20.90 | 3.87M |
| 2026-07-15 | CNY 21.29 | +0.95% | CNY 21.01 | CNY 21.88 | CNY 21.01 | 1.50M |
| 2026-07-14 | CNY 21.09 | +0.81% | CNY 20.80 | CNY 21.17 | CNY 20.26 | 2.24M |
| 2026-07-13 | CNY 20.92 | -6.90% | CNY 22.15 | CNY 23.24 | CNY 20.92 | 2.71M |
| 2026-07-10 | CNY 22.47 | +0.54% | CNY 23.01 | CNY 24.24 | CNY 22.35 | 2.47M |
| 2026-07-09 | CNY 22.35 | +0.31% | CNY 22.23 | CNY 22.54 | CNY 21.70 | 1.61M |
| 2026-07-08 | CNY 22.28 | -2.83% | CNY 22.71 | CNY 23.10 | CNY 22.22 | 1.32M |
| 2026-07-07 | CNY 22.93 | -3.90% | CNY 23.88 | CNY 24.03 | CNY 22.83 | 1.34M |
| 2026-07-06 | CNY 23.86 | -5.05% | CNY 25.18 | CNY 25.30 | CNY 23.61 | 2.03M |
| 2026-07-03 | CNY 25.13 | +5.37% | CNY 23.86 | CNY 25.31 | CNY 23.76 | 2.65M |
| 2026-07-02 | CNY 23.85 | -0.13% | CNY 23.84 | CNY 24.85 | CNY 23.60 | 2.28M |
| 2026-07-01 | CNY 23.88 | -0.08% | CNY 24.22 | CNY 24.25 | CNY 23.51 | 2.03M |
| 2026-06-30 | CNY 23.90 | +0.76% | CNY 23.50 | CNY 24.40 | CNY 23.45 | 1.47M |
| 2026-06-29 | CNY 23.72 | -3.58% | CNY 24.51 | CNY 24.91 | CNY 23.44 | 2.22M |
| 2026-06-26 | CNY 24.60 | -4.87% | CNY 25.58 | CNY 25.94 | CNY 24.56 | 1.70M |
| 2026-06-25 | CNY 25.86 | -3.76% | CNY 26.88 | CNY 27.07 | CNY 25.60 | 2.38M |
| 2026-06-24 | CNY 26.87 | -2.86% | CNY 27.66 | CNY 27.66 | CNY 26.02 | 2.88M |
| 2026-06-23 | CNY 27.66 | -1.71% | CNY 27.97 | CNY 28.48 | CNY 27.55 | 1.62M |
| 2026-06-22 | CNY 28.14 | +2.10% | CNY 27.56 | CNY 28.33 | CNY 26.60 | 2.65M |
| 2026-06-18 | CNY 27.56 | +1.14% | CNY 27.05 | CNY 28.15 | CNY 26.71 | 2.45M |
| 2026-06-17 | CNY 27.25 | -1.41% | CNY 27.44 | CNY 27.97 | CNY 27.00 | 1.85M |
| 2026-06-16 | CNY 27.64 | +1.43% | CNY 27.52 | CNY 27.85 | CNY 26.61 | 2.00M |
| 2026-06-15 | CNY 27.25 | +1.26% | CNY 27.09 | CNY 28.33 | CNY 26.95 | 2.36M |
| 2026-06-12 | CNY 26.91 | +1.66% | CNY 26.70 | CNY 28.45 | CNY 26.65 | 2.25M |
| 2026-06-11 | CNY 26.47 | -2.32% | CNY 26.68 | CNY 27.28 | CNY 25.90 | 1.66M |
| 2026-06-10 | CNY 27.10 | -3.01% | CNY 27.79 | CNY 27.79 | CNY 26.56 | 1.58M |
| 2026-06-09 | CNY 27.94 | +2.61% | CNY 27.33 | CNY 28.10 | CNY 27.17 | 2.02M |
| 2026-06-08 | CNY 27.23 | -5.48% | CNY 28.52 | CNY 28.52 | CNY 26.66 | 2.55M |
| 2026-06-05 | CNY 28.81 | -0.41% | CNY 28.82 | CNY 29.89 | CNY 28.75 | 2.64M |
| 2026-06-04 | CNY 28.93 | -1.40% | CNY 29.02 | CNY 29.95 | CNY 28.82 | 2.06M |
| 2026-06-03 | CNY 29.34 | -1.97% | CNY 29.66 | CNY 30.75 | CNY 28.70 | 3.38M |
| 2026-06-02 | CNY 29.93 | +8.05% | CNY 27.90 | CNY 30.25 | CNY 27.74 | 5.68M |
| 2026-06-01 | CNY 27.70 | +3.90% | CNY 26.80 | CNY 29.00 | CNY 26.70 | 2.99M |
| 2026-05-29 | CNY 26.66 | -5.29% | CNY 27.96 | CNY 28.26 | CNY 26.55 | 2.50M |
| 2026-05-28 | CNY 28.15 | -2.93% | CNY 28.84 | CNY 29.02 | CNY 27.60 | 2.59M |
| 2026-05-27 | CNY 29.00 | -3.33% | CNY 29.91 | CNY 31.00 | CNY 28.86 | 2.38M |
| 2026-05-26 | CNY 30.00 | -3.51% | CNY 30.70 | CNY 31.02 | CNY 29.22 | 2.15M |