MGI Tech Co., Ltd. Class A 688114
SSE · China · Health Technology
CNY 71.90+0.31 (+0.43%)
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 71.90 | +0.43% | CNY 71.50 | CNY 74.79 | CNY 70.26 | 10.90M |
| 2026-09-29 | CNY 71.59 | -1.72% | CNY 73.00 | CNY 74.63 | CNY 70.23 | 10.02M |
| 2026-09-28 | CNY 72.84 | -2.80% | CNY 75.51 | CNY 76.51 | CNY 72.02 | 10.00M |
| 2026-09-24 | CNY 74.94 | -0.53% | CNY 74.90 | CNY 79.72 | CNY 74.10 | 10.85M |
| 2026-09-23 | CNY 75.34 | +1.81% | CNY 73.90 | CNY 76.74 | CNY 73.51 | 6.94M |
| 2026-09-22 | CNY 74.00 | +1.22% | CNY 72.93 | CNY 76.00 | CNY 71.81 | 11.74M |
| 2026-09-21 | CNY 73.11 | +1.58% | CNY 72.03 | CNY 74.55 | CNY 71.08 | 14.46M |
| 2026-09-18 | CNY 71.97 | +8.63% | CNY 67.50 | CNY 75.00 | CNY 67.50 | 18.01M |
| 2026-09-17 | CNY 66.25 | +4.98% | CNY 64.00 | CNY 68.83 | CNY 62.89 | 13.70M |
| 2026-09-16 | CNY 63.11 | +5.04% | CNY 60.99 | CNY 63.78 | CNY 60.30 | 7.71M |
| 2026-09-15 | CNY 60.08 | +2.70% | CNY 58.77 | CNY 62.45 | CNY 58.11 | 9.12M |
| 2026-09-14 | CNY 58.50 | +7.70% | CNY 54.00 | CNY 59.07 | CNY 53.37 | 8.14M |
| 2026-09-11 | CNY 54.32 | -2.91% | CNY 55.95 | CNY 56.10 | CNY 53.30 | 4.39M |
| 2026-09-10 | CNY 55.95 | -2.68% | CNY 57.00 | CNY 57.49 | CNY 55.70 | 4.10M |
| 2026-09-09 | CNY 57.49 | -2.81% | CNY 58.50 | CNY 59.86 | CNY 57.49 | 7.32M |
| 2026-09-08 | CNY 59.15 | +3.37% | CNY 57.39 | CNY 59.66 | CNY 56.50 | 10.58M |
| 2026-09-07 | CNY 57.22 | -1.28% | CNY 58.04 | CNY 58.54 | CNY 56.90 | 5.47M |
| 2026-09-04 | CNY 57.96 | -1.48% | CNY 59.37 | CNY 59.95 | CNY 57.62 | 4.69M |
| 2026-09-03 | CNY 58.83 | -1.14% | CNY 59.31 | CNY 60.86 | CNY 58.47 | 5.45M |
| 2026-09-02 | CNY 59.51 | -2.36% | CNY 60.71 | CNY 61.12 | CNY 59.05 | 6.70M |
| 2026-09-01 | CNY 60.95 | -2.67% | CNY 62.00 | CNY 62.90 | CNY 60.45 | 7.74M |
| 2026-08-31 | CNY 62.62 | -2.29% | CNY 63.50 | CNY 63.70 | CNY 61.87 | 9.54M |
| 2026-08-28 | CNY 64.09 | -7.78% | CNY 69.00 | CNY 71.07 | CNY 63.89 | 12.82M |
| 2026-08-27 | CNY 69.50 | +4.45% | CNY 65.66 | CNY 71.00 | CNY 65.66 | 14.37M |
| 2026-08-26 | CNY 66.54 | -3.82% | CNY 70.00 | CNY 70.97 | CNY 65.45 | 13.77M |
| 2026-08-25 | CNY 69.18 | -1.96% | CNY 69.21 | CNY 71.90 | CNY 67.17 | 15.49M |
| 2026-08-24 | CNY 70.56 | -5.66% | CNY 74.97 | CNY 75.99 | CNY 69.44 | 24.39M |
| 2026-08-21 | CNY 74.79 | +8.22% | CNY 69.05 | CNY 80.50 | CNY 68.10 | 31.79M |
| 2026-08-20 | CNY 69.11 | +20.00% | CNY 64.00 | CNY 69.11 | CNY 64.00 | 6.91M |
| 2026-08-19 | CNY 57.59 | -8.15% | CNY 62.44 | CNY 63.33 | CNY 57.52 | 10.82M |
| 2026-08-18 | CNY 62.70 | -2.93% | CNY 64.10 | CNY 64.60 | CNY 62.11 | 9.16M |
| 2026-08-17 | CNY 64.59 | -3.60% | CNY 67.01 | CNY 67.47 | CNY 64.08 | 10.05M |
| 2026-08-14 | CNY 67.00 | -4.68% | CNY 69.77 | CNY 69.77 | CNY 65.80 | 12.75M |
| 2026-08-13 | CNY 70.29 | +9.97% | CNY 63.92 | CNY 73.30 | CNY 62.06 | 21.75M |
| 2026-08-12 | CNY 63.92 | -1.66% | CNY 63.84 | CNY 67.50 | CNY 63.47 | 12.87M |
| 2026-08-11 | CNY 65.00 | +5.45% | CNY 60.04 | CNY 68.00 | CNY 59.80 | 20.57M |
| 2026-08-10 | CNY 61.64 | +14.51% | CNY 55.46 | CNY 64.58 | CNY 55.35 | 20.55M |
| 2026-08-07 | CNY 53.83 | +7.85% | CNY 49.53 | CNY 54.17 | CNY 48.68 | 8.03M |
| 2026-08-06 | CNY 49.91 | -3.74% | CNY 51.34 | CNY 51.77 | CNY 49.83 | 4.47M |
| 2026-08-05 | CNY 51.85 | +3.31% | CNY 50.19 | CNY 53.68 | CNY 50.00 | 6.07M |
| 2026-08-04 | CNY 50.19 | +0.84% | CNY 50.20 | CNY 50.93 | CNY 49.99 | 3.79M |
| 2026-08-03 | CNY 49.77 | -0.10% | CNY 49.80 | CNY 50.85 | CNY 49.08 | 3.34M |
| 2026-07-31 | CNY 49.82 | +5.13% | CNY 47.60 | CNY 51.17 | CNY 47.60 | 6.33M |
| 2026-07-30 | CNY 47.39 | -2.69% | CNY 48.34 | CNY 49.13 | CNY 46.91 | 3.48M |
| 2026-07-29 | CNY 48.70 | +2.20% | CNY 47.65 | CNY 48.92 | CNY 46.80 | 4.05M |
| 2026-07-28 | CNY 47.65 | -3.62% | CNY 49.00 | CNY 49.43 | CNY 47.29 | 3.67M |
| 2026-07-27 | CNY 49.44 | +4.95% | CNY 47.40 | CNY 49.58 | CNY 47.00 | 4.05M |
| 2026-07-24 | CNY 47.11 | -2.38% | CNY 48.00 | CNY 48.80 | CNY 47.11 | 3.04M |
| 2026-07-23 | CNY 48.26 | -1.77% | CNY 49.00 | CNY 49.18 | CNY 48.15 | 2.86M |
| 2026-07-22 | CNY 49.13 | -0.75% | CNY 49.01 | CNY 50.38 | CNY 48.65 | 4.13M |
| 2026-07-21 | CNY 49.50 | +0.77% | CNY 48.29 | CNY 49.78 | CNY 47.89 | 4.67M |
| 2026-07-20 | CNY 49.12 | +2.18% | CNY 47.81 | CNY 49.44 | CNY 47.65 | 4.98M |
| 2026-07-17 | CNY 48.07 | -8.75% | CNY 52.32 | CNY 52.68 | CNY 48.05 | 6.92M |
| 2026-07-16 | CNY 52.68 | -0.60% | CNY 52.01 | CNY 54.70 | CNY 51.60 | 6.19M |
| 2026-07-15 | CNY 53.00 | +1.84% | CNY 52.19 | CNY 53.93 | CNY 51.07 | 7.13M |
| 2026-07-14 | CNY 52.04 | -1.06% | CNY 52.40 | CNY 53.38 | CNY 51.25 | 5.50M |
| 2026-07-13 | CNY 52.60 | -6.90% | CNY 55.78 | CNY 57.14 | CNY 52.45 | 6.92M |
| 2026-07-10 | CNY 56.50 | +1.11% | CNY 55.74 | CNY 58.88 | CNY 55.41 | 8.29M |
| 2026-07-09 | CNY 55.88 | +2.76% | CNY 53.56 | CNY 56.38 | CNY 53.30 | 6.15M |
| 2026-07-08 | CNY 54.38 | +0.54% | CNY 54.00 | CNY 54.76 | CNY 53.22 | 5.39M |
| 2026-07-07 | CNY 54.09 | -4.23% | CNY 56.00 | CNY 56.77 | CNY 54.07 | 7.17M |
| 2026-07-06 | CNY 56.48 | -4.25% | CNY 57.79 | CNY 59.79 | CNY 55.84 | 12.09M |
| 2026-07-03 | CNY 58.99 | +13.64% | CNY 51.33 | CNY 61.39 | CNY 50.92 | 15.16M |
| 2026-07-02 | CNY 51.91 | -0.50% | CNY 53.14 | CNY 56.86 | CNY 51.75 | 8.06M |
| 2026-07-01 | CNY 52.17 | +2.13% | CNY 50.52 | CNY 52.80 | CNY 49.57 | 6.17M |
| 2026-06-30 | CNY 51.08 | +0.29% | CNY 50.80 | CNY 51.81 | CNY 50.18 | 5.27M |
| 2026-06-29 | CNY 50.93 | +5.51% | CNY 47.55 | CNY 50.99 | CNY 47.00 | 6.34M |
| 2026-06-26 | CNY 48.27 | -4.36% | CNY 50.50 | CNY 50.86 | CNY 48.01 | 5.07M |
| 2026-06-25 | CNY 50.47 | +1.84% | CNY 49.21 | CNY 51.15 | CNY 48.61 | 4.69M |
| 2026-06-24 | CNY 49.56 | -1.51% | CNY 50.50 | CNY 51.20 | CNY 49.54 | 4.14M |
| 2026-06-23 | CNY 50.32 | -0.73% | CNY 50.70 | CNY 52.43 | CNY 50.23 | 5.10M |
| 2026-06-22 | CNY 50.69 | +1.58% | CNY 50.70 | CNY 50.77 | CNY 48.14 | 5.10M |
| 2026-06-18 | CNY 49.90 | +1.75% | CNY 49.04 | CNY 50.70 | CNY 48.60 | 5.01M |
| 2026-06-17 | CNY 49.04 | +0.16% | CNY 48.86 | CNY 49.84 | CNY 48.27 | 4.14M |
| 2026-06-16 | CNY 48.96 | -0.95% | CNY 49.65 | CNY 49.65 | CNY 48.07 | 4.81M |
| 2026-06-15 | CNY 49.43 | -4.76% | CNY 50.66 | CNY 52.52 | CNY 49.22 | 7.01M |
| 2026-06-12 | CNY 51.90 | +13.10% | CNY 47.45 | CNY 52.44 | CNY 47.36 | 13.30M |
| 2026-06-11 | CNY 45.89 | -0.80% | CNY 45.84 | CNY 47.33 | CNY 45.00 | 4.93M |
| 2026-06-10 | CNY 46.26 | -2.05% | CNY 46.10 | CNY 46.88 | CNY 44.88 | 4.41M |
| 2026-06-09 | CNY 47.23 | +0.08% | CNY 47.39 | CNY 47.73 | CNY 45.33 | 4.91M |
| 2026-06-08 | CNY 47.19 | -4.86% | CNY 49.80 | CNY 51.49 | CNY 46.77 | 6.84M |
| 2026-06-05 | CNY 49.60 | +3.64% | CNY 49.70 | CNY 54.18 | CNY 49.40 | 8.37M |
| 2026-06-04 | CNY 47.86 | -0.64% | CNY 47.79 | CNY 50.40 | CNY 47.59 | 4.69M |
| 2026-06-03 | CNY 48.17 | -1.69% | CNY 48.99 | CNY 49.39 | CNY 47.80 | 3.82M |
| 2026-06-02 | CNY 49.00 | +0.35% | CNY 48.54 | CNY 50.17 | CNY 46.70 | 5.07M |
| 2026-06-01 | CNY 48.83 | -3.31% | CNY 49.13 | CNY 49.76 | CNY 47.00 | 6.44M |
| 2026-05-29 | CNY 50.50 | -2.90% | CNY 52.00 | CNY 53.46 | CNY 50.18 | 4.77M |
| 2026-05-28 | CNY 52.01 | -0.91% | CNY 51.95 | CNY 52.70 | CNY 50.10 | 4.27M |
| 2026-05-27 | CNY 52.49 | -1.76% | CNY 53.46 | CNY 54.31 | CNY 51.71 | 4.32M |
| 2026-05-26 | CNY 53.43 | -2.04% | CNY 53.99 | CNY 54.74 | CNY 52.48 | 4.44M |