Micro-Tech (Nanjing) Co., Ltd. Class A 688029
SSE · China · Health Technology
CNY 86.76+2.71 (+3.22%)
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 86.76 | +3.22% | CNY 83.70 | CNY 89.35 | CNY 83.40 | 2.97M |
| 2026-09-29 | CNY 84.05 | +2.39% | CNY 82.10 | CNY 86.33 | CNY 81.66 | 2.16M |
| 2026-09-28 | CNY 82.09 | -0.81% | CNY 83.90 | CNY 83.90 | CNY 81.88 | 2.07M |
| 2026-09-24 | CNY 82.76 | -2.52% | CNY 84.90 | CNY 85.47 | CNY 82.75 | 1.86M |
| 2026-09-23 | CNY 84.90 | -0.39% | CNY 84.89 | CNY 86.76 | CNY 84.26 | 1.57M |
| 2026-09-22 | CNY 85.23 | +0.47% | CNY 84.39 | CNY 86.04 | CNY 83.45 | 2.63M |
| 2026-09-21 | CNY 84.83 | +5.01% | CNY 80.80 | CNY 86.36 | CNY 80.60 | 4.86M |
| 2026-09-18 | CNY 80.78 | -1.13% | CNY 81.82 | CNY 82.73 | CNY 80.63 | 1.80M |
| 2026-09-17 | CNY 81.70 | +0.04% | CNY 80.93 | CNY 82.16 | CNY 80.10 | 2.47M |
| 2026-09-16 | CNY 81.67 | +3.30% | CNY 78.70 | CNY 82.42 | CNY 78.70 | 3.66M |
| 2026-09-15 | CNY 79.06 | +8.82% | CNY 72.68 | CNY 80.17 | CNY 72.38 | 5.28M |
| 2026-09-14 | CNY 72.65 | -1.29% | CNY 73.33 | CNY 73.36 | CNY 70.60 | 2.68M |
| 2026-09-11 | CNY 73.60 | +0.68% | CNY 72.88 | CNY 75.99 | CNY 66.66 | 5.41M |
| 2026-09-10 | CNY 73.10 | -4.69% | CNY 76.88 | CNY 76.88 | CNY 72.71 | 2.03M |
| 2026-09-09 | CNY 76.70 | -0.72% | CNY 77.08 | CNY 77.95 | CNY 76.30 | 928.42K |
| 2026-09-08 | CNY 77.26 | +0.93% | CNY 76.49 | CNY 77.96 | CNY 75.66 | 1.23M |
| 2026-09-07 | CNY 76.55 | -1.62% | CNY 77.71 | CNY 77.97 | CNY 76.09 | 1.46M |
| 2026-09-04 | CNY 77.81 | +0.34% | CNY 77.77 | CNY 80.09 | CNY 77.60 | 2.03M |
| 2026-09-03 | CNY 77.55 | 0.00% | CNY 77.55 | CNY 78.20 | CNY 76.96 | 776.57K |
| 2026-09-02 | CNY 77.55 | -1.54% | CNY 78.09 | CNY 79.90 | CNY 76.81 | 1.46M |
| 2026-09-01 | CNY 78.76 | +0.90% | CNY 78.00 | CNY 79.36 | CNY 77.77 | 1.72M |
| 2026-08-31 | CNY 78.06 | -0.05% | CNY 77.89 | CNY 79.00 | CNY 77.08 | 1.92M |
| 2026-08-28 | CNY 78.10 | +3.25% | CNY 75.60 | CNY 79.67 | CNY 74.83 | 2.98M |
| 2026-08-27 | CNY 75.64 | -1.77% | CNY 74.55 | CNY 80.10 | CNY 73.90 | 4.42M |
| 2026-08-26 | CNY 77.00 | +0.31% | CNY 76.76 | CNY 77.49 | CNY 75.71 | 1.77M |
| 2026-08-25 | CNY 76.76 | +3.94% | CNY 73.80 | CNY 77.01 | CNY 73.30 | 2.87M |
| 2026-08-24 | CNY 73.85 | -0.39% | CNY 74.66 | CNY 76.96 | CNY 73.70 | 2.46M |
| 2026-08-21 | CNY 74.14 | -1.96% | CNY 75.00 | CNY 77.12 | CNY 73.61 | 2.74M |
| 2026-08-20 | CNY 75.62 | +4.23% | CNY 73.50 | CNY 77.27 | CNY 73.03 | 3.80M |
| 2026-08-19 | CNY 72.55 | -0.83% | CNY 72.80 | CNY 73.60 | CNY 71.70 | 1.98M |
| 2026-08-18 | CNY 73.16 | -0.01% | CNY 72.65 | CNY 73.73 | CNY 72.30 | 1.42M |
| 2026-08-17 | CNY 73.17 | -1.30% | CNY 74.32 | CNY 74.64 | CNY 71.80 | 2.13M |
| 2026-08-14 | CNY 74.13 | +1.51% | CNY 72.72 | CNY 76.40 | CNY 72.28 | 3.23M |
| 2026-08-13 | CNY 73.03 | +3.44% | CNY 70.79 | CNY 75.12 | CNY 70.08 | 4.52M |
| 2026-08-12 | CNY 70.60 | -0.51% | CNY 70.95 | CNY 72.16 | CNY 70.40 | 1.74M |
| 2026-08-11 | CNY 70.96 | -2.59% | CNY 72.84 | CNY 73.77 | CNY 70.84 | 3.08M |
| 2026-08-10 | CNY 72.85 | -1.85% | CNY 74.39 | CNY 75.28 | CNY 72.11 | 2.80M |
| 2026-08-07 | CNY 74.22 | +4.83% | CNY 70.80 | CNY 74.60 | CNY 70.08 | 2.89M |
| 2026-08-06 | CNY 70.80 | -1.52% | CNY 72.01 | CNY 72.49 | CNY 70.27 | 1.63M |
| 2026-08-05 | CNY 71.89 | -0.08% | CNY 72.00 | CNY 72.78 | CNY 71.65 | 1.35M |
| 2026-08-04 | CNY 71.95 | -1.06% | CNY 72.92 | CNY 74.30 | CNY 71.71 | 1.78M |
| 2026-08-03 | CNY 72.72 | -0.23% | CNY 72.61 | CNY 73.75 | CNY 72.25 | 1.16M |
| 2026-07-31 | CNY 72.89 | -0.48% | CNY 73.00 | CNY 74.67 | CNY 72.50 | 1.33M |
| 2026-07-30 | CNY 73.24 | +0.45% | CNY 72.91 | CNY 75.10 | CNY 71.98 | 1.92M |
| 2026-07-29 | CNY 72.91 | +3.62% | CNY 70.37 | CNY 73.45 | CNY 70.07 | 2.08M |
| 2026-07-28 | CNY 70.36 | -2.88% | CNY 71.50 | CNY 71.98 | CNY 69.92 | 1.77M |
| 2026-07-27 | CNY 72.45 | +2.04% | CNY 70.80 | CNY 74.99 | CNY 70.27 | 2.11M |
| 2026-07-24 | CNY 71.00 | -5.18% | CNY 74.53 | CNY 74.59 | CNY 71.00 | 1.88M |
| 2026-07-23 | CNY 74.88 | -2.93% | CNY 76.80 | CNY 76.96 | CNY 73.85 | 2.47M |
| 2026-07-22 | CNY 77.14 | +1.50% | CNY 75.46 | CNY 77.62 | CNY 75.10 | 3.20M |
| 2026-07-21 | CNY 76.00 | -2.96% | CNY 78.00 | CNY 78.68 | CNY 75.45 | 2.87M |
| 2026-07-20 | CNY 78.32 | +5.14% | CNY 74.00 | CNY 78.69 | CNY 74.00 | 2.70M |
| 2026-07-17 | CNY 74.49 | -4.50% | CNY 77.43 | CNY 78.00 | CNY 74.30 | 2.63M |
| 2026-07-16 | CNY 78.00 | -1.23% | CNY 78.56 | CNY 78.97 | CNY 76.51 | 2.25M |
| 2026-07-15 | CNY 78.97 | +4.90% | CNY 75.60 | CNY 80.43 | CNY 74.65 | 3.34M |
| 2026-07-14 | CNY 75.28 | +0.19% | CNY 74.68 | CNY 76.73 | CNY 74.26 | 1.92M |
| 2026-07-13 | CNY 75.14 | +2.76% | CNY 73.00 | CNY 75.30 | CNY 72.50 | 2.02M |
| 2026-07-10 | CNY 73.12 | -0.67% | CNY 73.28 | CNY 74.99 | CNY 72.18 | 1.98M |
| 2026-07-09 | CNY 73.61 | +0.82% | CNY 72.50 | CNY 75.44 | CNY 72.18 | 1.63M |
| 2026-07-08 | CNY 73.01 | -5.14% | CNY 76.00 | CNY 77.27 | CNY 73.00 | 2.19M |
| 2026-07-07 | CNY 76.97 | +1.58% | CNY 74.70 | CNY 77.05 | CNY 74.00 | 2.32M |
| 2026-07-06 | CNY 75.77 | +0.83% | CNY 75.15 | CNY 76.40 | CNY 73.99 | 1.63M |
| 2026-07-03 | CNY 75.15 | +3.48% | CNY 73.48 | CNY 75.90 | CNY 72.76 | 2.18M |
| 2026-07-02 | CNY 72.62 | -0.94% | CNY 72.97 | CNY 75.50 | CNY 72.10 | 1.83M |
| 2026-07-01 | CNY 73.31 | +2.10% | CNY 71.64 | CNY 73.42 | CNY 69.00 | 2.22M |
| 2026-06-30 | CNY 71.80 | -2.62% | CNY 72.20 | CNY 73.50 | CNY 70.80 | 1.61M |
| 2026-06-29 | CNY 73.73 | +5.57% | CNY 69.80 | CNY 75.80 | CNY 67.72 | 3.11M |
| 2026-06-26 | CNY 69.84 | -4.13% | CNY 72.39 | CNY 73.32 | CNY 69.78 | 1.43M |
| 2026-06-25 | CNY 72.85 | +2.82% | CNY 70.57 | CNY 73.40 | CNY 69.60 | 1.77M |
| 2026-06-24 | CNY 70.85 | -0.91% | CNY 71.76 | CNY 72.74 | CNY 70.20 | 1.23M |
| 2026-06-23 | CNY 71.50 | +4.41% | CNY 67.77 | CNY 73.14 | CNY 67.60 | 2.60M |
| 2026-06-22 | CNY 68.48 | -3.66% | CNY 70.09 | CNY 70.09 | CNY 65.70 | 2.14M |
| 2026-06-18 | CNY 71.08 | +1.60% | CNY 69.23 | CNY 71.71 | CNY 69.23 | 1.42M |
| 2026-06-17 | CNY 69.96 | -1.05% | CNY 70.11 | CNY 70.71 | CNY 69.54 | 1.02M |
| 2026-06-16 | CNY 70.70 | -3.63% | CNY 73.00 | CNY 73.00 | CNY 69.52 | 2.01M |
| 2026-06-15 | CNY 73.36 | -0.47% | CNY 74.01 | CNY 74.89 | CNY 72.33 | 1.39M |
| 2026-06-12 | CNY 73.71 | +1.53% | CNY 72.89 | CNY 74.44 | CNY 72.00 | 1.58M |
| 2026-06-11 | CNY 72.60 | +0.23% | CNY 71.67 | CNY 72.98 | CNY 71.60 | 800.32K |
| 2026-06-10 | CNY 72.43 | +1.30% | CNY 71.00 | CNY 72.63 | CNY 70.60 | 961.00K |
| 2026-06-09 | CNY 71.50 | +0.35% | CNY 71.25 | CNY 73.50 | CNY 70.35 | 2.00M |
| 2026-06-08 | CNY 71.25 | -2.93% | CNY 71.80 | CNY 74.48 | CNY 70.30 | 1.63M |
| 2026-06-05 | CNY 73.40 | +0.58% | CNY 73.48 | CNY 75.06 | CNY 72.40 | 1.44M |
| 2026-06-04 | CNY 72.98 | -3.82% | CNY 75.88 | CNY 76.20 | CNY 72.70 | 1.36M |
| 2026-06-03 | CNY 75.88 | -4.92% | CNY 79.81 | CNY 79.88 | CNY 75.88 | 2.43M |
| 2026-06-02 | CNY 79.81 | -0.47% | CNY 79.70 | CNY 80.40 | CNY 78.42 | 1.71M |
| 2026-06-01 | CNY 80.19 | -2.10% | CNY 82.15 | CNY 83.64 | CNY 79.40 | 2.19M |
| 2026-05-29 | CNY 81.91 | +1.49% | CNY 81.38 | CNY 82.50 | CNY 78.66 | 2.41M |
| 2026-05-28 | CNY 80.71 | -0.62% | CNY 81.27 | CNY 81.78 | CNY 79.50 | 1.61M |
| 2026-05-27 | CNY 81.21 | +1.91% | CNY 79.90 | CNY 81.37 | CNY 78.40 | 1.74M |
| 2026-05-26 | CNY 79.69 | +0.05% | CNY 79.65 | CNY 80.15 | CNY 78.16 | 1.43M |