Mubang High-Tech Co., Ltd. Class A 603398
SSE · China · Consumer Durables
CNY 8.38+0.06 (+0.72%)
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 8.38 | +0.72% | CNY 8.28 | CNY 8.54 | CNY 8.28 | 3.44M |
| 2026-09-29 | CNY 8.32 | +0.97% | CNY 8.21 | CNY 8.58 | CNY 8.21 | 3.47M |
| 2026-09-28 | CNY 8.24 | -5.83% | CNY 8.66 | CNY 8.66 | CNY 8.22 | 4.31M |
| 2026-09-24 | CNY 8.75 | +1.39% | CNY 8.66 | CNY 8.82 | CNY 8.40 |
| 4.77M |
| 2026-09-23 | CNY 8.63 | -0.35% | CNY 8.66 | CNY 8.78 | CNY 8.46 | 3.77M |
| 2026-09-22 | CNY 8.66 | -2.70% | CNY 8.90 | CNY 8.94 | CNY 8.52 | 8.60M |
| 2026-09-21 | CNY 8.90 | -4.30% | CNY 9.30 | CNY 9.37 | CNY 8.89 | 7.47M |
| 2026-09-18 | CNY 9.30 | +2.20% | CNY 9.40 | CNY 9.48 | CNY 9.20 | 7.46M |
| 2026-09-17 | CNY 9.10 | +2.36% | CNY 8.86 | CNY 9.19 | CNY 8.70 | 6.37M |
| 2026-09-16 | CNY 8.89 | -1.55% | CNY 9.10 | CNY 9.10 | CNY 8.76 | 6.98M |
| 2026-09-15 | CNY 9.03 | -4.85% | CNY 9.33 | CNY 9.57 | CNY 8.93 | 6.49M |
| 2026-09-14 | CNY 9.49 | +0.96% | CNY 9.26 | CNY 9.59 | CNY 9.05 | 8.07M |
| 2026-09-11 | CNY 9.40 | +2.62% | CNY 9.16 | CNY 9.47 | CNY 8.94 | 8.68M |
| 2026-09-10 | CNY 9.16 | -6.82% | CNY 9.96 | CNY 9.96 | CNY 9.00 | 11.75M |
| 2026-09-09 | CNY 9.83 | -1.60% | CNY 9.71 | CNY 10.14 | CNY 9.57 | 9.58M |
| 2026-09-08 | CNY 9.99 | -6.55% | CNY 11.00 | CNY 11.40 | CNY 9.88 | 19.59M |
| 2026-09-07 | CNY 10.69 | +2.89% | CNY 10.30 | CNY 10.85 | CNY 10.30 | 6.65M |
| 2026-09-04 | CNY 10.39 | +1.86% | CNY 10.24 | CNY 10.60 | CNY 10.18 | 5.07M |
| 2026-09-03 | CNY 10.20 | -2.86% | CNY 10.34 | CNY 10.48 | CNY 10.20 | 3.43M |
| 2026-09-02 | CNY 10.50 | +1.84% | CNY 10.30 | CNY 10.82 | CNY 10.06 | 4.87M |
| 2026-09-01 | CNY 10.31 | -0.96% | CNY 10.41 | CNY 10.44 | CNY 10.25 | 2.36M |
| 2026-08-31 | CNY 10.41 | +0.19% | CNY 10.30 | CNY 10.50 | CNY 10.16 | 3.74M |
| 2026-08-28 | CNY 10.39 | -0.38% | CNY 10.33 | CNY 10.68 | CNY 10.26 | 5.72M |
| 2026-08-27 | CNY 10.43 | +6.43% | CNY 9.80 | CNY 10.59 | CNY 9.77 | 6.94M |
| 2026-08-26 | CNY 9.80 | -3.16% | CNY 10.13 | CNY 10.20 | CNY 9.76 | 5.38M |
| 2026-08-25 | CNY 10.12 | +3.79% | CNY 9.43 | CNY 10.20 | CNY 9.35 | 8.13M |
| 2026-08-24 | CNY 9.75 | -9.89% | CNY 10.60 | CNY 10.61 | CNY 9.74 | 10.33M |
| 2026-08-21 | CNY 10.82 | +3.15% | CNY 10.51 | CNY 10.96 | CNY 10.12 | 8.62M |
| 2026-08-20 | CNY 10.49 | -3.32% | CNY 10.92 | CNY 10.95 | CNY 10.43 | 7.17M |
| 2026-08-19 | CNY 10.85 | -2.78% | CNY 10.99 | CNY 11.20 | CNY 10.66 | 7.16M |
| 2026-08-18 | CNY 11.16 | +0.18% | CNY 10.97 | CNY 11.44 | CNY 10.66 | 6.72M |
| 2026-08-17 | CNY 11.14 | +1.00% | CNY 11.09 | CNY 11.27 | CNY 10.75 | 5.38M |
| 2026-08-14 | CNY 11.03 | +2.41% | CNY 10.78 | CNY 11.30 | CNY 10.78 | 9.05M |
| 2026-08-13 | CNY 10.77 | +0.65% | CNY 10.78 | CNY 10.87 | CNY 10.40 | 6.47M |
| 2026-08-12 | CNY 10.70 | +4.70% | CNY 10.50 | CNY 10.94 | CNY 10.32 | 6.44M |
| 2026-08-11 | CNY 10.22 | -1.06% | CNY 10.33 | CNY 10.48 | CNY 10.11 | 4.84M |
| 2026-08-10 | CNY 10.33 | -4.97% | CNY 10.80 | CNY 10.80 | CNY 10.25 | 8.30M |
| 2026-08-07 | CNY 10.87 | +5.74% | CNY 10.45 | CNY 11.08 | CNY 10.12 | 11.77M |
| 2026-08-06 | CNY 10.28 | +7.98% | CNY 9.60 | CNY 10.32 | CNY 9.51 | 10.03M |
| 2026-08-05 | CNY 9.52 | +2.92% | CNY 9.20 | CNY 9.62 | CNY 9.17 | 8.39M |
| 2026-08-04 | CNY 9.25 | +3.93% | CNY 8.85 | CNY 9.47 | CNY 8.81 | 8.12M |
| 2026-08-03 | CNY 8.90 | -1.33% | CNY 9.02 | CNY 9.19 | CNY 8.75 | 8.79M |
| 2026-07-31 | CNY 9.02 | +10.00% | CNY 8.40 | CNY 9.02 | CNY 8.27 | 12.54M |
| 2026-07-30 | CNY 8.20 | -5.53% | CNY 8.56 | CNY 8.74 | CNY 8.20 | 9.55M |
| 2026-07-29 | CNY 8.68 | -4.41% | CNY 9.05 | CNY 9.14 | CNY 8.50 | 9.50M |
| 2026-07-28 | CNY 9.08 | -2.26% | CNY 9.25 | CNY 9.39 | CNY 8.92 | 9.49M |
| 2026-07-27 | CNY 9.29 | +3.68% | CNY 8.60 | CNY 9.55 | CNY 8.60 | 12.92M |
| 2026-07-24 | CNY 8.96 | +5.91% | CNY 8.50 | CNY 9.09 | CNY 8.34 | 15.96M |
| 2026-07-23 | CNY 8.46 | +2.67% | CNY 8.50 | CNY 8.63 | CNY 7.66 | 14.95M |
| 2026-07-22 | CNY 8.24 | -9.95% | CNY 8.68 | CNY 9.33 | CNY 8.24 | 18.34M |
| 2026-07-21 | CNY 9.15 | -10.03% | CNY 9.36 | CNY 9.84 | CNY 9.15 | 12.73M |
| 2026-07-20 | CNY 10.17 | -10.00% | CNY 11.31 | CNY 11.50 | CNY 10.17 | 11.03M |
| 2026-07-17 | CNY 11.30 | +2.91% | CNY 11.00 | CNY 11.47 | CNY 9.89 | 18.11M |
| 2026-07-16 | CNY 10.98 | -10.00% | CNY 12.06 | CNY 12.60 | CNY 10.98 | 17.20M |
| 2026-07-15 | CNY 12.20 | +4.72% | CNY 11.65 | CNY 12.45 | CNY 11.43 | 12.36M |
| 2026-07-14 | CNY 11.65 | -9.97% | CNY 12.85 | CNY 13.20 | CNY 11.65 | 12.00M |
| 2026-07-13 | CNY 12.94 | -4.64% | CNY 13.60 | CNY 13.64 | CNY 12.89 | 7.25M |
| 2026-07-10 | CNY 13.57 | -3.96% | CNY 14.00 | CNY 14.05 | CNY 13.50 | 6.37M |
| 2026-07-09 | CNY 14.13 | -3.55% | CNY 14.70 | CNY 14.70 | CNY 14.07 | 5.44M |
| 2026-07-08 | CNY 14.65 | +2.02% | CNY 14.40 | CNY 14.96 | CNY 14.20 | 6.07M |
| 2026-07-07 | CNY 14.36 | 0.00% | CNY 14.46 | CNY 14.55 | CNY 14.20 | 3.32M |
| 2026-07-06 | CNY 14.36 | +0.28% | CNY 14.15 | CNY 14.57 | CNY 14.11 | 4.11M |
| 2026-07-03 | CNY 14.32 | -4.41% | CNY 14.58 | CNY 14.86 | CNY 14.23 | 9.26M |
| 2026-07-02 | CNY 14.98 | +2.67% | CNY 14.48 | CNY 15.07 | CNY 14.38 | 6.21M |
| 2026-07-01 | CNY 14.59 | -0.48% | CNY 14.60 | CNY 14.74 | CNY 14.48 | 4.19M |
| 2026-06-30 | CNY 14.66 | +4.27% | CNY 14.06 | CNY 14.75 | CNY 13.91 | 5.51M |
| 2026-06-29 | CNY 14.06 | -0.42% | CNY 13.96 | CNY 14.28 | CNY 13.51 | 6.70M |
| 2026-06-26 | CNY 14.12 | -0.49% | CNY 13.76 | CNY 14.41 | CNY 13.76 | 5.25M |
| 2026-06-25 | CNY 14.19 | -3.07% | CNY 14.49 | CNY 14.63 | CNY 14.13 | 5.76M |
| 2026-06-24 | CNY 14.64 | -1.61% | CNY 14.80 | CNY 14.97 | CNY 14.45 | 5.48M |
| 2026-06-23 | CNY 14.88 | +2.06% | CNY 14.40 | CNY 15.07 | CNY 14.30 | 6.78M |
| 2026-06-22 | CNY 14.58 | +2.17% | CNY 14.98 | CNY 14.98 | CNY 14.46 | 9.15M |
| 2026-06-18 | CNY 14.27 | +0.92% | CNY 14.20 | CNY 14.34 | CNY 13.86 | 5.57M |
| 2026-06-17 | CNY 14.14 | +3.59% | CNY 13.60 | CNY 14.24 | CNY 13.53 | 6.95M |
| 2026-06-16 | CNY 13.65 | +2.63% | CNY 13.27 | CNY 13.72 | CNY 13.09 | 7.23M |
| 2026-06-15 | CNY 13.30 | +1.37% | CNY 13.34 | CNY 13.42 | CNY 12.88 | 5.37M |
| 2026-06-12 | CNY 13.12 | 0.00% | CNY 13.20 | CNY 13.51 | CNY 12.80 | 5.62M |
| 2026-06-11 | CNY 13.12 | -4.23% | CNY 13.62 | CNY 13.73 | CNY 13.02 | 7.62M |
| 2026-06-10 | CNY 13.70 | -3.52% | CNY 14.00 | CNY 14.14 | CNY 13.61 | 5.11M |
| 2026-06-09 | CNY 14.20 | +3.35% | CNY 13.74 | CNY 14.29 | CNY 13.60 | 6.71M |
| 2026-06-08 | CNY 13.74 | -1.01% | CNY 13.46 | CNY 14.19 | CNY 13.46 | 6.60M |
| 2026-06-05 | CNY 13.88 | -0.57% | CNY 13.74 | CNY 14.04 | CNY 13.43 | 6.56M |
| 2026-06-04 | CNY 13.96 | -0.07% | CNY 13.98 | CNY 14.26 | CNY 13.60 | 7.19M |
| 2026-06-03 | CNY 13.97 | -4.12% | CNY 14.65 | CNY 14.65 | CNY 13.96 | 7.84M |
| 2026-06-02 | CNY 14.57 | -1.49% | CNY 14.96 | CNY 14.96 | CNY 14.39 | 6.61M |
| 2026-06-01 | CNY 14.79 | +2.71% | CNY 14.30 | CNY 15.08 | CNY 14.13 | 9.94M |
| 2026-05-29 | CNY 14.40 | +5.03% | CNY 13.67 | CNY 14.40 | CNY 13.33 | 13.44M |
| 2026-05-28 | CNY 13.71 | -1.72% | CNY 14.20 | CNY 14.28 | CNY 13.60 | 7.89M |
| 2026-05-27 | CNY 13.95 | +1.60% | CNY 13.87 | CNY 14.28 | CNY 13.70 | 9.50M |
| 2026-05-26 | CNY 13.73 | -2.14% | CNY 14.07 | CNY 14.48 | CNY 13.37 | 14.03M |