Singapore markets close in 3 hours
Straits Times Index
3,321.94 -4.34 (-0.13%) Nikkei
39,670.36 +497.21 (+1.27%) Hang Seng
18,103.30 +30.40 (+0.17%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,624.63 +588.54 (+0.96%) CMC Crypto 200
1,278.24 +29.12 (+2.33%)
Micro-Tech (Nanjing) Co.,Ltd (688029.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:45PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 61.44 | 63.23 | 61.29 | 63.14 | 63.14 | 903,154 |
| 25 Jun 2024 | 62.70 | 63.16 | 61.05 | 61.76 | 61.76 | 1,315,117 |
| 24 Jun 2024 | 63.00 | 63.75 | 62.27 | 62.39 | 62.39 | 1,404,719 |
| 24 Jun 2024 | 1 Dividend | |||||
| 21 Jun 2024 | 62.89 | 64.56 | 62.52 | 64.48 | 63.48 | 1,533,006 |
| 20 Jun 2024 | 63.90 | 64.77 | 62.87 | 63.11 | 62.13 | 1,465,606 |
| 19 Jun 2024 | 65.02 | 65.18 | 63.63 | 63.80 | 62.81 | 1,398,045 |
| 18 Jun 2024 | 66.53 | 66.75 | 64.55 | 64.87 | 63.86 | 1,689,284 |
| 17 Jun 2024 | 65.43 | 67.38 | 65.43 | 66.39 | 65.36 | 1,216,659 |
| 14 Jun 2024 | 66.77 | 66.95 | 65.31 | 66.53 | 65.50 | 1,481,867 |
| 13 Jun 2024 | 66.06 | 67.50 | 65.08 | 66.79 | 65.75 | 1,411,502 |
| 12 Jun 2024 | 65.03 | 66.98 | 64.65 | 66.14 | 65.11 | 1,731,429 |
| 11 Jun 2024 | 64.33 | 65.45 | 63.53 | 65.10 | 64.09 | 1,441,840 |
| 07 Jun 2024 | 65.24 | 65.70 | 64.25 | 64.72 | 63.72 | 1,886,824 |
| 06 Jun 2024 | 67.37 | 67.37 | 65.00 | 65.11 | 64.10 | 1,525,271 |
| 05 Jun 2024 | 66.98 | 68.58 | 66.54 | 66.63 | 65.60 | 1,509,251 |
| 04 Jun 2024 | 65.43 | 67.42 | 65.30 | 67.03 | 65.99 | 1,846,771 |
| 03 Jun 2024 | 65.10 | 66.10 | 64.55 | 65.43 | 64.42 | 1,556,003 |
| 31 May 2024 | 65.50 | 66.39 | 64.63 | 65.10 | 64.09 | 1,031,176 |
| 30 May 2024 | 65.55 | 65.82 | 64.74 | 65.08 | 64.07 | 962,345 |
| 29 May 2024 | 65.60 | 66.40 | 65.30 | 65.51 | 64.49 | 736,445 |
| 28 May 2024 | 66.04 | 66.77 | 65.66 | 65.80 | 64.78 | 1,030,689 |
| 27 May 2024 | 66.90 | 67.20 | 65.25 | 66.53 | 65.50 | 972,442 |
| 24 May 2024 | 68.04 | 68.48 | 66.41 | 66.53 | 65.50 | 994,505 |
| 23 May 2024 | 70.15 | 70.20 | 67.55 | 67.79 | 66.74 | 1,238,430 |
| 22 May 2024 | 71.33 | 71.37 | 70.00 | 70.13 | 69.04 | 967,556 |
| 21 May 2024 | 71.63 | 71.99 | 70.69 | 70.92 | 69.82 | 762,327 |
| 20 May 2024 | 71.38 | 72.68 | 71.11 | 71.70 | 70.59 | 1,078,380 |
| 17 May 2024 | 70.40 | 71.63 | 70.31 | 71.41 | 70.30 | 1,268,645 |
| 16 May 2024 | 72.00 | 72.67 | 70.51 | 70.70 | 69.60 | 1,478,336 |
| 15 May 2024 | 72.60 | 73.17 | 71.22 | 71.22 | 70.12 | 1,244,054 |
| 14 May 2024 | 71.94 | 73.35 | 70.86 | 73.07 | 71.94 | 2,077,322 |
| 13 May 2024 | 73.35 | 73.89 | 71.00 | 71.57 | 70.46 | 2,117,951 |
| 10 May 2024 | 75.27 | 75.55 | 73.52 | 73.83 | 72.68 | 1,112,934 |
| 09 May 2024 | 74.25 | 75.58 | 73.62 | 75.08 | 73.92 | 1,359,450 |
| 08 May 2024 | 75.80 | 77.10 | 73.98 | 74.10 | 72.95 | 1,759,173 |
| 07 May 2024 | 76.08 | 76.58 | 75.08 | 75.88 | 74.70 | 1,487,922 |
| 06 May 2024 | 73.69 | 76.25 | 73.46 | 76.00 | 74.82 | 3,272,571 |
| 30 Apr 2024 | 73.00 | 73.00 | 71.90 | 72.66 | 71.53 | 1,453,268 |
| 29 Apr 2024 | 70.93 | 73.49 | 70.93 | 72.78 | 71.65 | 2,949,666 |
| 26 Apr 2024 | 70.30 | 71.44 | 69.23 | 70.91 | 69.81 | 3,638,823 |
| 25 Apr 2024 | 66.99 | 69.93 | 66.50 | 68.88 | 67.81 | 1,725,535 |
| 24 Apr 2024 | 66.35 | 67.45 | 65.30 | 67.29 | 66.25 | 1,411,487 |
| 23 Apr 2024 | 65.30 | 67.30 | 63.71 | 66.15 | 65.12 | 2,065,696 |
| 22 Apr 2024 | 61.70 | 67.25 | 61.70 | 65.30 | 64.29 | 4,148,646 |
| 19 Apr 2024 | 61.63 | 62.99 | 60.81 | 62.02 | 61.06 | 2,643,709 |
| 18 Apr 2024 | 64.15 | 65.39 | 62.96 | 64.12 | 63.13 | 1,784,239 |
| 17 Apr 2024 | 63.80 | 65.28 | 63.50 | 64.45 | 63.45 | 2,219,701 |
| 16 Apr 2024 | 66.00 | 67.52 | 63.10 | 63.49 | 62.51 | 3,173,141 |
| 15 Apr 2024 | 67.94 | 69.45 | 66.86 | 67.64 | 66.59 | 1,406,292 |
| 12 Apr 2024 | 67.30 | 69.30 | 67.30 | 68.77 | 67.70 | 1,569,636 |
| 11 Apr 2024 | 67.30 | 68.87 | 67.30 | 67.68 | 66.63 | 1,234,881 |
| 10 Apr 2024 | 68.41 | 69.35 | 67.86 | 68.00 | 66.95 | 1,142,242 |
| 09 Apr 2024 | 66.66 | 70.38 | 66.66 | 69.41 | 68.33 | 1,725,351 |
| 08 Apr 2024 | 68.68 | 68.90 | 66.46 | 67.30 | 66.26 | 1,798,081 |
| 03 Apr 2024 | 70.04 | 70.29 | 68.10 | 69.25 | 68.18 | 2,143,011 |
| 02 Apr 2024 | 69.86 | 71.40 | 68.90 | 69.99 | 68.90 | 2,527,264 |
| 01 Apr 2024 | 67.30 | 69.86 | 66.63 | 69.70 | 68.62 | 2,326,560 |
| 29 Mar 2024 | 66.39 | 66.94 | 65.56 | 66.68 | 65.65 | 649,441 |
| 28 Mar 2024 | 65.57 | 67.23 | 65.27 | 66.69 | 65.66 | 1,638,808 |
| 27 Mar 2024 | 67.28 | 67.66 | 65.64 | 65.64 | 64.62 | 1,722,251 |
| 26 Mar 2024 | 67.15 | 68.37 | 67.15 | 67.41 | 66.36 | 1,481,057 |
| 25 Mar 2024 | 68.02 | 69.26 | 67.45 | 67.55 | 66.50 | 1,839,656 |
| 22 Mar 2024 | 69.01 | 70.17 | 68.10 | 68.81 | 67.74 | 2,403,632 |
| 21 Mar 2024 | 68.90 | 70.24 | 66.12 | 69.00 | 67.93 | 4,007,078 |
| 20 Mar 2024 | 69.67 | 69.98 | 67.85 | 68.80 | 67.73 | 2,641,085 |
| 19 Mar 2024 | 71.09 | 71.19 | 69.50 | 69.75 | 68.67 | 2,001,859 |
| 18 Mar 2024 | 70.80 | 71.15 | 68.89 | 71.05 | 69.95 | 2,176,239 |
| 15 Mar 2024 | 70.27 | 71.55 | 69.41 | 70.77 | 69.67 | 1,717,733 |
| 14 Mar 2024 | 72.32 | 73.10 | 69.70 | 70.40 | 69.31 | 2,456,935 |
| 13 Mar 2024 | 71.99 | 72.48 | 71.08 | 71.50 | 70.39 | 1,544,616 |
| 12 Mar 2024 | 72.00 | 72.49 | 71.20 | 71.67 | 70.56 | 1,551,589 |
| 11 Mar 2024 | 69.44 | 71.77 | 69.17 | 71.74 | 70.63 | 1,522,942 |
| 08 Mar 2024 | 69.21 | 69.96 | 68.39 | 69.01 | 67.94 | 1,326,395 |
| 07 Mar 2024 | 71.00 | 71.76 | 69.00 | 69.01 | 67.94 | 1,907,435 |
| 06 Mar 2024 | 71.62 | 72.34 | 70.37 | 71.35 | 70.24 | 1,793,921 |
| 05 Mar 2024 | 74.54 | 74.55 | 71.60 | 72.01 | 70.89 | 2,155,239 |
| 04 Mar 2024 | 73.17 | 75.08 | 72.51 | 74.78 | 73.62 | 2,576,785 |
| 01 Mar 2024 | 73.48 | 73.70 | 71.89 | 73.28 | 72.14 | 1,733,200 |
| 29 Feb 2024 | 70.40 | 73.89 | 69.76 | 73.47 | 72.33 | 2,118,233 |
| 28 Feb 2024 | 73.10 | 75.89 | 70.49 | 70.49 | 69.40 | 2,532,334 |
| 27 Feb 2024 | 70.96 | 73.14 | 70.81 | 73.05 | 71.92 | 2,033,330 |
| 26 Feb 2024 | 72.00 | 72.38 | 70.22 | 71.58 | 70.47 | 2,479,231 |
| 23 Feb 2024 | 71.50 | 72.50 | 69.18 | 71.50 | 70.39 | 3,068,092 |
| 22 Feb 2024 | 70.15 | 70.95 | 69.18 | 69.89 | 68.81 | 2,118,030 |
| 21 Feb 2024 | 69.58 | 71.71 | 68.59 | 70.53 | 69.44 | 2,565,714 |
| 20 Feb 2024 | 68.51 | 70.50 | 68.02 | 69.89 | 68.81 | 2,793,676 |
| 19 Feb 2024 | 71.98 | 72.00 | 67.65 | 68.65 | 67.59 | 3,088,634 |
| 08 Feb 2024 | 69.95 | 74.38 | 69.10 | 69.98 | 68.89 | 3,711,415 |
| 07 Feb 2024 | 67.70 | 73.65 | 66.81 | 70.20 | 69.11 | 5,301,404 |
| 06 Feb 2024 | 59.00 | 67.38 | 58.62 | 66.81 | 65.77 | 2,875,545 |
| 05 Feb 2024 | 61.20 | 62.99 | 57.83 | 59.59 | 58.67 | 3,178,431 |
| 02 Feb 2024 | 69.00 | 69.00 | 61.00 | 62.10 | 61.14 | 5,170,029 |
| 01 Feb 2024 | 73.28 | 74.50 | 67.51 | 68.60 | 67.54 | 4,193,413 |
| 31 Jan 2024 | 74.99 | 76.88 | 73.00 | 73.64 | 72.50 | 1,249,630 |
| 30 Jan 2024 | 76.50 | 77.72 | 75.00 | 75.04 | 73.88 | 980,206 |
| 29 Jan 2024 | 78.99 | 80.22 | 76.76 | 76.80 | 75.61 | 1,302,771 |
| 26 Jan 2024 | 82.24 | 83.36 | 77.86 | 78.11 | 76.90 | 1,707,453 |
| 25 Jan 2024 | 81.36 | 83.45 | 80.20 | 82.22 | 80.94 | 1,250,855 |
| 24 Jan 2024 | 82.02 | 82.77 | 78.95 | 81.67 | 80.40 | 1,154,254 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.