Macmic Science & Technology Co. Ltd. Class A 688711
SSE · China · Electronic Technology
CNY 25.49-1.29 (-4.82%)
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 25.49 | -4.82% | CNY 26.94 | CNY 27.15 | CNY 25.40 | 6.71M |
| 2026-09-29 | CNY 26.78 | +1.02% | CNY 26.40 | CNY 27.29 | CNY 26.25 | 6.58M |
| 2026-09-28 | CNY 26.51 | -7.24% | CNY 28.45 | CNY 28.45 | CNY 26.18 | 11.51M |
| 2026-09-24 | CNY 28.58 | -4.09% | CNY 29.40 | CNY 29.70 | CNY 28.51 | 6.73M |
| 2026-09-23 | CNY 29.80 | +5.97% | CNY 28.29 | CNY 30.45 | CNY 28.13 | 15.47M |
| 2026-09-22 | CNY 28.12 | -1.78% | CNY 29.13 | CNY 29.33 | CNY 27.97 | 11.56M |
| 2026-09-21 | CNY 28.63 | -2.35% | CNY 29.32 | CNY 29.55 | CNY 28.21 | 11.65M |
| 2026-09-18 | CNY 29.32 | +5.85% | CNY 28.25 | CNY 30.05 | CNY 27.87 | 16.57M |
| 2026-09-17 | CNY 27.70 | 0.00% | CNY 27.42 | CNY 28.46 | CNY 27.11 | 13.12M |
| 2026-09-16 | CNY 27.70 | +8.41% | CNY 26.00 | CNY 28.28 | CNY 25.68 | 18.52M |
| 2026-09-15 | CNY 25.55 | +6.77% | CNY 23.87 | CNY 25.75 | CNY 23.77 | 11.81M |
| 2026-09-14 | CNY 23.93 | +1.36% | CNY 23.06 | CNY 24.16 | CNY 22.88 | 6.26M |
| 2026-09-11 | CNY 23.61 | -5.56% | CNY 24.82 | CNY 24.82 | CNY 22.84 | 11.03M |
| 2026-09-10 | CNY 25.00 | +5.22% | CNY 23.60 | CNY 25.52 | CNY 23.31 | 13.69M |
| 2026-09-09 | CNY 23.76 | -0.59% | CNY 24.30 | CNY 24.58 | CNY 23.67 | 4.33M |
| 2026-09-08 | CNY 23.90 | -2.85% | CNY 24.56 | CNY 24.70 | CNY 23.82 | 5.19M |
| 2026-09-07 | CNY 24.60 | +4.46% | CNY 23.98 | CNY 24.69 | CNY 23.80 | 6.48M |
| 2026-09-04 | CNY 23.55 | -3.52% | CNY 24.53 | CNY 24.90 | CNY 23.36 | 6.19M |
| 2026-09-03 | CNY 24.41 | +1.03% | CNY 24.30 | CNY 24.70 | CNY 23.98 | 4.85M |
| 2026-09-02 | CNY 24.16 | -2.97% | CNY 24.56 | CNY 24.69 | CNY 23.95 | 6.25M |
| 2026-09-01 | CNY 24.90 | -2.92% | CNY 25.70 | CNY 25.85 | CNY 24.70 | 6.47M |
| 2026-08-31 | CNY 25.65 | -1.31% | CNY 24.29 | CNY 25.73 | CNY 24.29 | 7.93M |
| 2026-08-28 | CNY 25.99 | -0.99% | CNY 26.01 | CNY 26.63 | CNY 25.91 | 5.52M |
| 2026-08-27 | CNY 26.25 | +4.46% | CNY 25.30 | CNY 26.35 | CNY 24.93 | 7.70M |
| 2026-08-26 | CNY 25.13 | -0.75% | CNY 25.65 | CNY 25.79 | CNY 24.70 | 5.41M |
| 2026-08-25 | CNY 25.32 | +1.36% | CNY 24.46 | CNY 25.45 | CNY 23.68 | 8.59M |
| 2026-08-24 | CNY 24.98 | -3.55% | CNY 25.87 | CNY 26.46 | CNY 24.33 | 9.11M |
| 2026-08-21 | CNY 25.90 | +4.65% | CNY 24.60 | CNY 26.24 | CNY 24.53 | 11.31M |
| 2026-08-20 | CNY 24.75 | -1.39% | CNY 25.46 | CNY 25.69 | CNY 24.38 | 10.11M |
| 2026-08-19 | CNY 25.10 | -8.23% | CNY 26.00 | CNY 26.80 | CNY 24.77 | 12.17M |
| 2026-08-18 | CNY 27.35 | +0.89% | CNY 26.95 | CNY 27.45 | CNY 26.12 | 9.98M |
| 2026-08-17 | CNY 27.11 | +5.16% | CNY 25.85 | CNY 27.23 | CNY 25.68 | 9.43M |
| 2026-08-14 | CNY 25.78 | +2.02% | CNY 25.59 | CNY 25.90 | CNY 25.07 | 6.29M |
| 2026-08-13 | CNY 25.27 | -2.28% | CNY 26.40 | CNY 26.58 | CNY 25.25 | 9.68M |
| 2026-08-12 | CNY 25.86 | +0.31% | CNY 25.72 | CNY 26.08 | CNY 25.54 | 7.62M |
| 2026-08-11 | CNY 25.78 | +3.49% | CNY 24.70 | CNY 26.49 | CNY 24.51 | 12.04M |
| 2026-08-10 | CNY 24.91 | -3.00% | CNY 25.80 | CNY 25.82 | CNY 24.57 | 9.65M |
| 2026-08-07 | CNY 25.68 | +4.86% | CNY 24.71 | CNY 25.70 | CNY 23.88 | 11.67M |
| 2026-08-06 | CNY 24.49 | +0.78% | CNY 24.00 | CNY 24.98 | CNY 23.81 | 9.38M |
| 2026-08-05 | CNY 24.30 | +5.24% | CNY 23.05 | CNY 24.57 | CNY 23.03 | 9.39M |
| 2026-08-04 | CNY 23.09 | +5.15% | CNY 22.24 | CNY 23.25 | CNY 22.10 | 6.65M |
| 2026-08-03 | CNY 21.96 | -0.95% | CNY 21.90 | CNY 22.33 | CNY 21.65 | 5.65M |
| 2026-07-31 | CNY 22.17 | +6.08% | CNY 23.00 | CNY 23.45 | CNY 22.17 | 10.16M |
| 2026-07-30 | CNY 20.90 | -5.98% | CNY 22.12 | CNY 22.22 | CNY 20.90 | 6.92M |
| 2026-07-29 | CNY 22.23 | +0.05% | CNY 22.28 | CNY 22.69 | CNY 21.11 | 7.37M |
| 2026-07-28 | CNY 22.22 | -5.37% | CNY 23.06 | CNY 23.59 | CNY 22.05 | 7.43M |
| 2026-07-27 | CNY 23.48 | +3.53% | CNY 22.55 | CNY 23.48 | CNY 22.20 | 6.31M |
| 2026-07-24 | CNY 22.68 | -2.74% | CNY 22.82 | CNY 23.60 | CNY 22.53 | 6.57M |
| 2026-07-23 | CNY 23.32 | -3.28% | CNY 24.30 | CNY 24.37 | CNY 23.09 | 8.02M |
| 2026-07-22 | CNY 24.11 | -3.52% | CNY 24.39 | CNY 25.70 | CNY 23.82 | 11.27M |
| 2026-07-21 | CNY 24.99 | +9.61% | CNY 22.86 | CNY 25.02 | CNY 20.35 | 14.59M |
| 2026-07-20 | CNY 22.80 | -6.44% | CNY 24.84 | CNY 25.30 | CNY 21.71 | 12.64M |
| 2026-07-17 | CNY 24.37 | -11.77% | CNY 27.62 | CNY 27.90 | CNY 24.36 | 13.45M |
| 2026-07-16 | CNY 27.62 | -8.18% | CNY 29.48 | CNY 30.30 | CNY 27.48 | 12.56M |
| 2026-07-15 | CNY 30.08 | -4.78% | CNY 32.44 | CNY 33.18 | CNY 30.03 | 10.94M |
| 2026-07-14 | CNY 31.59 | +0.93% | CNY 31.99 | CNY 32.20 | CNY 29.27 | 12.98M |
| 2026-07-13 | CNY 31.30 | -6.01% | CNY 32.50 | CNY 34.35 | CNY 31.04 | 12.37M |
| 2026-07-10 | CNY 33.30 | -8.97% | CNY 36.58 | CNY 37.87 | CNY 33.30 | 16.88M |
| 2026-07-09 | CNY 36.58 | +3.77% | CNY 35.70 | CNY 36.68 | CNY 34.03 | 15.06M |
| 2026-07-08 | CNY 35.25 | -2.70% | CNY 36.60 | CNY 37.20 | CNY 33.85 | 14.00M |
| 2026-07-07 | CNY 36.23 | +0.64% | CNY 35.70 | CNY 37.59 | CNY 35.38 | 16.68M |
| 2026-07-06 | CNY 36.00 | -2.78% | CNY 37.68 | CNY 37.98 | CNY 34.81 | 14.93M |
| 2026-07-03 | CNY 37.03 | -8.41% | CNY 40.41 | CNY 40.77 | CNY 36.97 | 23.19M |
| 2026-07-02 | CNY 40.43 | -8.03% | CNY 41.00 | CNY 43.55 | CNY 39.30 | 20.02M |
| 2026-07-01 | CNY 43.96 | -3.28% | CNY 46.22 | CNY 47.25 | CNY 43.03 | 28.54M |
| 2026-06-30 | CNY 45.45 | +1.68% | CNY 45.00 | CNY 46.05 | CNY 42.00 | 32.52M |
| 2026-06-29 | CNY 44.70 | +13.42% | CNY 43.00 | CNY 47.29 | CNY 42.19 | 40.68M |
| 2026-06-26 | CNY 39.41 | -5.94% | CNY 40.94 | CNY 43.20 | CNY 38.64 | 21.65M |
| 2026-06-25 | CNY 41.90 | -1.23% | CNY 42.50 | CNY 42.50 | CNY 39.90 | 24.68M |
| 2026-06-24 | CNY 42.42 | -3.48% | CNY 42.94 | CNY 44.00 | CNY 40.48 | 31.25M |
| 2026-06-23 | CNY 43.95 | +13.80% | CNY 37.90 | CNY 44.88 | CNY 37.43 | 39.04M |
| 2026-06-22 | CNY 38.62 | -4.26% | CNY 42.31 | CNY 43.00 | CNY 37.02 | 29.33M |
| 2026-06-18 | CNY 40.34 | +2.54% | CNY 38.99 | CNY 41.00 | CNY 38.65 | 20.92M |
| 2026-06-17 | CNY 39.34 | +2.05% | CNY 37.97 | CNY 40.42 | CNY 37.72 | 21.38M |
| 2026-06-16 | CNY 38.55 | -1.86% | CNY 39.88 | CNY 41.24 | CNY 38.31 | 21.67M |
| 2026-06-15 | CNY 39.28 | +12.91% | CNY 35.00 | CNY 39.66 | CNY 35.00 | 22.06M |
| 2026-06-12 | CNY 34.79 | +0.46% | CNY 35.70 | CNY 36.40 | CNY 34.16 | 18.72M |
| 2026-06-11 | CNY 34.63 | +1.55% | CNY 33.70 | CNY 36.17 | CNY 33.50 | 21.83M |
| 2026-06-10 | CNY 34.10 | -4.46% | CNY 34.72 | CNY 35.85 | CNY 33.58 | 20.35M |
| 2026-06-09 | CNY 35.69 | +20.01% | CNY 31.52 | CNY 35.69 | CNY 31.52 | 26.19M |
| 2026-06-08 | CNY 29.74 | -11.30% | CNY 31.50 | CNY 32.74 | CNY 29.74 | 14.30M |
| 2026-06-05 | CNY 33.53 | -2.73% | CNY 33.10 | CNY 35.20 | CNY 32.13 | 14.08M |
| 2026-06-04 | CNY 34.47 | +1.89% | CNY 34.00 | CNY 36.50 | CNY 33.83 | 15.94M |
| 2026-06-03 | CNY 33.83 | +4.74% | CNY 33.43 | CNY 34.96 | CNY 32.23 | 15.93M |
| 2026-06-02 | CNY 32.30 | -2.03% | CNY 32.96 | CNY 33.45 | CNY 31.56 | 11.48M |
| 2026-06-01 | CNY 32.97 | -2.74% | CNY 33.98 | CNY 34.77 | CNY 32.76 | 12.19M |
| 2026-05-29 | CNY 33.90 | -10.51% | CNY 37.55 | CNY 37.79 | CNY 33.50 | 21.06M |
| 2026-05-28 | CNY 37.88 | +1.97% | CNY 36.89 | CNY 38.96 | CNY 36.01 | 19.09M |
| 2026-05-27 | CNY 37.15 | +2.71% | CNY 37.00 | CNY 39.38 | CNY 36.22 | 25.42M |
| 2026-05-26 | CNY 36.17 | -2.08% | CNY 36.99 | CNY 36.99 | CNY 34.80 | 17.62M |