Shanghai - Delayed Quote
CNY
Micro-Tech (Nanjing) Co.,Ltd (688029.SS)
84.08
+3.48
(+4.32%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
80.61
85.00
80.21
84.08
84.08
3,443,798
Oct 30, 2026
77.70
83.45
77.40
80.60
80.60
3,328,766
Oct 29, 2026
79.52
81.44
78.31
80.41
80.41
2,253,045
Oct 28, 2026
79.80
81.18
78.51
79.60
79.60
2,563,431
Oct 27, 2026
86.04
87.20
79.36
79.65
79.65
4,507,308
Oct 26, 2026
85.05
88.58
82.55
86.97
86.97
4,794,960
Oct 23, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
80.94
86.14
80.50
85.90
85.90
2,965,156
Oct 22, 2026
83.47
87.69
82.60
83.11
82.61
4,268,427
Oct 21, 2026
82.42
84.10
81.40
82.88
82.38
2,530,292
Oct 20, 2026
80.00
83.79
79.47
82.42
81.92
3,013,972
Oct 19, 2026
77.40
81.88
77.38
79.88
79.40
1,942,315
Oct 16, 2026
80.45
81.91
77.63
78.24
77.77
2,125,408
Oct 15, 2026
77.02
80.68
76.50
79.23
78.75
2,665,123
Oct 14, 2026
81.10
82.68
77.63
78.01
77.54
2,661,866
Oct 13, 2026
81.06
82.80
80.33
81.94
81.45
1,915,105
Oct 12, 2026
83.20
83.20
81.42
81.98
81.49
1,483,087
Oct 9, 2026
80.90
83.98
80.00
83.30
82.80
2,209,035
Oct 8, 2026
86.69
86.69
80.42
80.90
80.41
2,913,402
Sep 30, 2026
83.70
89.35
83.40
86.76
86.24
2,971,222
Sep 29, 2026
82.10
86.33
81.66
84.05
83.54
2,162,427
Sep 28, 2026
83.90
83.90
81.88
82.09
81.60
2,065,494
Sep 24, 2026
84.90
85.47
82.75
82.76
82.26
1,855,830
Sep 23, 2026
84.89
86.76
84.26
84.90
84.39
1,568,926
Sep 22, 2026
84.39
86.04
83.45
85.23
84.72
2,632,313
Sep 21, 2026
80.80
86.36
80.60
84.83
84.32
4,863,713
Sep 18, 2026
81.82
82.73
80.63
80.78
80.29
1,802,389
Sep 17, 2026
80.93
82.16
80.10
81.70
81.21
2,474,789
Sep 16, 2026
78.70
82.42
78.70
81.67
81.18
3,663,857
Sep 15, 2026
72.68
80.17
72.38
79.06
78.58
5,278,277
Sep 14, 2026
73.33
73.36
70.60
72.65
72.21
2,681,181
Sep 11, 2026
72.88
75.99
66.66
73.60
73.16
5,407,819
Sep 10, 2026
76.88
76.88
72.71
73.10
72.66
2,032,778
Sep 9, 2026
77.08
77.95
76.30
76.70
76.24
928,421
Sep 8, 2026
76.49
77.96
75.66
77.26
76.80
1,226,428
Sep 7, 2026
77.71
77.97
76.09
76.55
76.09
1,455,659
Sep 4, 2026
77.77
80.09
77.60
77.81
77.34
2,025,037
Sep 3, 2026
77.55
78.20
76.96
77.55
77.08
776,569
Sep 2, 2026
78.09
79.90
76.81
77.55
77.08
1,455,973
Sep 1, 2026
78.00
79.36
77.77
78.76
78.29
1,718,607
Aug 31, 2026
77.89
79.00
77.08
78.06
77.59
1,920,059
Aug 28, 2026
75.60
79.67
74.83
78.10
77.63
2,979,870
Aug 27, 2026
74.55
80.10
73.90
75.64
75.18
4,423,455
Aug 26, 2026
76.76
77.49
75.71
77.00
76.54
1,765,241
Aug 25, 2026
73.80
77.01
73.30
76.76
76.30
2,870,810
Aug 24, 2026
74.66
76.96
73.70
73.85
73.41
2,461,301
Aug 21, 2026
75.00
77.12
73.61
74.14
73.69
2,740,673
Aug 20, 2026
73.50
77.27
73.03
75.62
75.17
3,799,876
Aug 19, 2026
72.80
73.60
71.70
72.55
72.11
1,983,083
Aug 18, 2026
72.65
73.73
72.30
73.16
72.72
1,422,531
Aug 17, 2026
74.32
74.64
71.80
73.17
72.73
2,134,276
Aug 14, 2026
72.72
76.40
72.28
74.13
73.68
3,232,638
Aug 13, 2026
70.79
75.12
70.08
73.03
72.59
4,518,777
Aug 12, 2026
70.95
72.16
70.40
70.60
70.18
1,744,635
Aug 11, 2026
72.84
73.77
70.84
70.96
70.53
3,084,580
Aug 10, 2026
74.39
75.28
72.11
72.85
72.41
2,800,922
Aug 7, 2026
70.80
74.60
70.08
74.22
73.77
2,890,268
Aug 6, 2026
72.01
72.49
70.27
70.80
70.37
1,626,191
Aug 5, 2026
72.00
72.78
71.65
71.89
71.46
1,350,976
Aug 4, 2026
72.92
74.30
71.71
71.95
71.52
1,778,311
Aug 3, 2026
72.61
73.75
72.25
72.72
72.28
1,158,827
Jul 31, 2026
73.00
74.67
72.50
72.89
72.45
1,334,146
Jul 30, 2026
72.91
75.10
71.98
73.24
72.80
1,920,777
Jul 29, 2026
70.37
73.45
70.07
72.91
72.47
2,078,423
Jul 28, 2026
71.50
71.98
69.92
70.36
69.94
1,769,921
Jul 27, 2026
70.80
74.99
70.27
72.45
72.01
2,113,346
Jul 24, 2026
74.53
74.59
71.00
71.00
70.57
1,878,375
Jul 23, 2026
76.80
76.96
73.85
74.88
74.43
2,469,254
Jul 22, 2026
75.46
77.62
75.10
77.14
76.68
3,198,708
Jul 21, 2026
78.00
78.68
75.45
76.00
75.54
2,866,199
Jul 20, 2026
74.00
78.69
74.00
78.32
77.85
2,697,922
Jul 17, 2026
77.43
78.00
74.30
74.49
74.04
2,634,115
Jul 16, 2026
78.56
78.97
76.51
78.00
77.53
2,253,585
Jul 15, 2026
75.60
80.43
74.65
78.97
78.49
3,336,285
Jul 14, 2026
74.68
76.73
74.26
75.28
74.83
1,918,863
Jul 13, 2026
73.00
75.30
72.50
75.14
74.69
2,023,747
Jul 10, 2026
73.28
74.99
72.18
73.12
72.68
1,980,870
Jul 9, 2026
72.50
75.44
72.18
73.61
73.17
1,634,492
Jul 8, 2026
76.00
77.27
73.00
73.01
72.57
2,185,992
Jul 7, 2026
74.70
77.05
74.00
76.97
76.51
2,315,578
Jul 6, 2026
75.15
76.40
73.99
75.77
75.31
1,632,360
Jul 3, 2026
73.48
75.90
72.76
75.15
74.70
2,182,619
Jul 2, 2026
72.97
75.50
72.10
72.62
72.18
1,826,490
Jul 1, 2026
71.64
73.42
69.00
73.31
72.87
2,216,151
Jun 30, 2026
72.20
73.50
70.80
71.80
71.37
1,608,607
Jun 29, 2026
69.80
75.80
67.72
73.73
73.29
3,109,419
Jun 26, 2026
72.39
73.32
69.78
69.84
69.42
1,433,346
Jun 25, 2026
70.57
73.40
69.60
72.85
72.41
1,774,351
Jun 24, 2026
71.76
72.74
70.20
70.85
70.42
1,233,984
Jun 23, 2026
67.77
73.14
67.60
71.50
71.07
2,596,185
Jun 22, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
70.09
70.09
65.70
68.48
68.07
2,136,996
Jun 18, 2026
69.23
71.71
69.23
71.08
69.66
1,416,956
Jun 17, 2026
70.11
70.71
69.54
69.96
68.56
1,018,040
Jun 16, 2026
73.00
73.00
69.52
70.70
69.29
2,011,604
Jun 15, 2026
74.01
74.89
72.33
73.36
71.89
1,386,684
Jun 12, 2026
72.89
74.44
72.00
73.71
72.24
1,584,426
Jun 11, 2026
71.67
72.98
71.60
72.60
71.15
800,316
Jun 10, 2026
71.00
72.63
70.60
72.43
70.98
961,000
Jun 9, 2026
71.25
73.50
70.35
71.50
70.07
1,999,899
Jun 8, 2026
71.80
74.48
70.30
71.25
69.82
1,631,809
Jun 5, 2026
73.48
75.06
72.40
73.40
71.93
1,438,070
Jun 4, 2026
75.88
76.20
72.70
72.98
71.52
1,358,346
Jun 3, 2026
79.81
79.88
75.88
75.88
74.36
2,433,573
Jun 2, 2026
79.70
80.40
78.42
79.81
78.21
1,706,225
Jun 1, 2026
82.15
83.64
79.40
80.19
78.59
2,186,040
May 29, 2026
81.38
82.50
78.66
81.91
80.27
2,412,154
May 28, 2026
81.27
81.78
79.50
80.71
79.10
1,610,504
May 27, 2026
79.90
81.37
78.40
81.21
79.59
1,735,382
May 26, 2026
79.65
80.15
78.16
79.69
78.10
1,427,274
May 25, 2026
80.40
81.00
78.42
79.65
78.06
1,661,950
May 22, 2026
80.80
82.05
79.00
80.42
78.81
1,826,631
May 21, 2026
80.66
86.28
80.36
80.78
79.16
2,270,235
May 20, 2026
81.11
81.73
79.75
80.85
79.23
1,472,967
May 19, 2026
80.56
82.02
80.21
81.48
79.85
946,983
May 18, 2026
82.03
82.45
80.00
80.75
79.13
1,191,148
May 15, 2026
82.34
84.40
81.88
82.28
80.63
1,503,609
May 14, 2026
85.88
86.28
82.66
82.66
81.01
1,622,213
May 13, 2026
83.41
86.30
82.43
85.82
84.10
2,373,058
May 12, 2026
85.04
85.05
83.10
83.18
81.52
1,378,556
May 11, 2026
82.99
84.30
81.25
84.18
82.50
1,690,078
May 8, 2026
83.72
84.00
81.80
83.00
81.34
1,452,996
May 7, 2026
83.88
84.47
82.77
83.32
81.65
1,675,733
May 6, 2026
85.00
85.00
82.36
83.40
81.73
2,341,777
Apr 30, 2026
83.44
85.49
82.79
85.02
83.32
2,674,048
Apr 29, 2026
83.68
86.38
83.64
83.86
82.18
3,356,721
Apr 28, 2026
77.78
84.84
76.60
83.88
82.20
6,840,332
Apr 27, 2026
75.00
76.79
74.03
75.77
74.25
1,439,671
Apr 24, 2026
74.50
75.19
74.12
74.24
72.76
861,474
Apr 23, 2026
74.36
75.50
73.70
74.70
73.21
1,054,583
Apr 22, 2026
71.70
74.81
71.70
74.35
72.86
1,092,683
Apr 21, 2026
72.28
74.03
72.17
72.51
71.06
1,166,474
Apr 20, 2026
73.47
73.96
72.43
73.25
71.78
1,213,634
Apr 17, 2026
75.09
75.28
73.19
73.54
72.07
1,283,760
Apr 16, 2026
75.41
75.77
74.52
75.56
74.05
785,205
Apr 15, 2026
75.55
75.80
74.30
75.20
73.70
888,199
Apr 14, 2026
75.35
75.80
73.20
75.20
73.70
2,291,339
Apr 13, 2026
79.50
79.99
75.01
75.21
73.71
2,611,564
Apr 10, 2026
76.35
80.28
76.35
80.01
78.41
2,467,741
Apr 9, 2026
76.29
77.30
75.51
76.56
75.03
1,543,630
Apr 8, 2026
75.59
76.35
74.91
76.30
74.77
1,781,884
Apr 7, 2026
74.28
75.67
73.00
74.56
73.07
1,343,731
Apr 3, 2026
74.90
75.26
73.80
74.15
72.67
1,574,723
Apr 2, 2026
74.60
76.38
73.68
75.21
73.71
1,929,271
Apr 1, 2026
73.48
75.06
72.50
74.69
73.20
2,572,710
Mar 31, 2026
72.04
73.76
71.71
72.17
70.73
1,271,865
Mar 30, 2026
71.99
72.88
71.11
71.81
70.37
1,311,578
Mar 27, 2026
69.46
73.09
69.46
72.58
71.13
1,568,153
Mar 26, 2026
72.01
72.49
70.10
70.18
68.78
1,071,321
Mar 25, 2026
71.20
73.20
71.02
72.05
70.61
1,126,701
Mar 24, 2026
68.16
71.27
68.16
71.02
69.60
2,066,528
Mar 23, 2026
71.51
71.55
66.86
67.50
66.15
2,117,840
Mar 20, 2026
72.00
72.98
71.50
71.59
70.16
1,082,983
Mar 19, 2026
73.00
73.67
71.70
71.93
70.49
1,253,208
Mar 18, 2026
73.50
74.28
73.01
73.91
72.43
768,223
Mar 17, 2026
75.00
75.25
73.31
73.31
71.84
1,053,547
Mar 16, 2026
73.48
74.88
73.30
73.88
72.40
1,026,222
Mar 13, 2026
75.07
75.50
73.83
74.04
72.56
1,084,541
Mar 12, 2026
76.00
76.00
74.60
75.07
73.57
866,094
Mar 11, 2026
76.00
76.66
75.25
76.00
74.48
1,023,632
Mar 10, 2026
76.34
76.34
75.00
76.06
74.54
1,362,923
Mar 9, 2026
73.80
76.16
72.58
76.00
74.48
2,220,347
Mar 6, 2026
73.56
75.18
73.53
75.00
73.50
1,449,856
Mar 5, 2026
72.99
75.03
72.60
73.56
72.09
2,428,908
Mar 4, 2026
71.80
73.46
71.50
71.93
70.49
1,785,470
Mar 3, 2026
75.86
76.43
71.89
72.30
70.85
5,073,598
Mar 2, 2026
80.00
80.00
75.34
76.26
74.73
4,890,810
Feb 27, 2026
82.02
84.13
82.02
82.53
80.88
1,270,363
Feb 26, 2026
82.37
82.98
81.62
82.67
81.02
1,668,472
Feb 25, 2026
79.72
82.80
79.37
82.12
80.48
1,728,507
Feb 24, 2026
80.27
80.27
78.37
79.71
78.12
1,153,390
Feb 13, 2026
81.00
81.55
79.20
79.27
77.68
1,980,750
Feb 12, 2026
82.34
83.45
80.88
81.00
79.38
1,537,422
Feb 11, 2026
82.57
83.96
82.10
82.97
81.31
1,106,593
Feb 10, 2026
81.45
83.28
81.21
82.38
80.73
1,382,361
Feb 9, 2026
81.85
82.50
81.12
81.85
80.21
877,391
Feb 6, 2026
81.04
82.30
80.00
81.05
79.43
1,304,073
Feb 5, 2026
80.50
81.85
80.34
81.00
79.38
1,265,837
Feb 4, 2026
79.86
81.23
79.03
80.72
79.11
1,653,497
Feb 3, 2026
78.30
80.19
78.01
79.86
78.26
1,664,768
Feb 2, 2026
79.00
80.12
77.50
77.82
76.26
2,141,196
Jan 30, 2026
80.23
80.78
78.95
79.68
78.09
1,921,949
Jan 29, 2026
79.87
81.43
78.94
79.82
78.22
1,731,559
Jan 28, 2026
80.61
81.31
79.46
79.90
78.30
2,024,155
Jan 27, 2026
81.25
81.88
79.00
80.89
79.27
2,202,721
Jan 26, 2026
85.70
86.11
79.66
81.25
79.62
4,464,267
Jan 23, 2026
84.62
85.85
84.61
85.49
83.78
2,222,187
Jan 22, 2026
87.08
87.40
84.32
84.60
82.91
2,096,029
Jan 21, 2026
87.00
88.60
86.45
86.82
85.08
1,385,293
Jan 20, 2026
87.18
88.15
85.11
87.22
85.48
1,940,341
Jan 19, 2026
86.98
88.94
86.55
86.75
85.01
1,481,193
Jan 16, 2026
86.57
88.28
86.57
87.22
85.48
1,776,839
Jan 15, 2026
85.51
86.85
85.51
86.56
84.83
1,476,552
Jan 14, 2026
88.14
89.93
84.93
86.21
84.49
3,448,676
Jan 13, 2026
87.50
89.65
87.15
88.58
86.81
3,232,389
Jan 12, 2026
87.77
88.58
85.50
87.00
85.26
1,988,504
Jan 9, 2026
86.93
87.75
85.80
87.15
85.41
2,161,185
Jan 8, 2026
86.20
87.87
84.94
86.88
85.14
2,076,844
Jan 7, 2026
86.39
87.52
85.06
86.25
84.52
1,926,160
Jan 6, 2026
86.49
86.88
84.68
86.00
84.28
1,679,707
Jan 5, 2026
81.58
85.92
81.58
85.90
84.18
2,365,737
Dec 31, 2025
81.90
82.99
81.50
81.56
79.93
802,144
Dec 30, 2025
82.20
83.38
81.00
82.30
80.65
949,433
Dec 29, 2025
83.05
83.78
82.40
82.66
81.01
1,231,498
Dec 26, 2025
83.96
84.09
82.62
83.40
81.73
980,858
Dec 25, 2025
84.26
84.48
82.75
83.60
81.93
1,242,045
Dec 24, 2025
83.02
84.87
82.31
84.25
82.56
1,601,151
Dec 23, 2025
83.46
84.08
82.59
83.01
81.35
1,392,640
Dec 22, 2025
81.56
84.16
81.07
83.60
81.93
2,141,290
Dec 19, 2025
81.50
82.22
80.64
81.58
79.95
1,369,120
Dec 18, 2025
81.69
81.99
80.95
81.10
79.48
1,115,372
Dec 17, 2025
77.38
82.58
77.00
81.85
80.21
2,697,987
Dec 16, 2025
77.26
79.31
77.26
77.38
75.83
1,839,796
Dec 15, 2025
77.88
79.50
77.07
77.11
75.57
1,838,845
Dec 12, 2025
75.83
78.11
75.52
77.98
76.42
2,475,687
Dec 11, 2025
77.68
79.38
75.71
76.00
74.48
2,238,523
Dec 10, 2025
79.42
79.42
77.22
78.62
77.05
1,051,952
Dec 9, 2025
79.50
79.83
78.15
78.52
76.95
1,558,950
Dec 8, 2025
79.56
80.60
78.88
79.85
78.25
1,367,183
Dec 5, 2025
78.36
79.60
77.62
79.58
77.99
1,539,810
Dec 4, 2025
77.66
79.27
77.50
78.59
77.02
1,336,466
Dec 3, 2025
78.36
78.69
77.40
77.75
76.19
866,320
Dec 2, 2025
79.35
79.75
77.80
77.96
76.40
1,021,233
Dec 1, 2025
79.28
80.01
78.17
79.64
78.05
1,721,935
Nov 28, 2025
77.46
79.39
77.33
79.14
77.56
1,488,678
Nov 27, 2025
77.80
78.77
77.29
77.73
76.18
1,053,275
Nov 26, 2025
77.88
79.38
77.30
77.44
75.89
1,969,582
Nov 25, 2025
77.02
78.77
76.98
77.82
76.26
1,509,869
Nov 24, 2025
76.85
77.70
76.33
76.78
75.24
1,773,037
Nov 21, 2025
78.80
79.40
76.08
76.60
75.07
2,063,191
Nov 20, 2025
79.70
80.34
78.68
78.98
77.40
791,776
Nov 19, 2025
79.88
80.69
79.24
79.34
77.75
933,623
Nov 18, 2025
82.07
82.17
79.17
79.98
78.38
1,696,782
Nov 17, 2025
83.66
83.66
81.61
82.05
80.41
1,149,663
Nov 14, 2025
84.76
86.18
83.77
83.85
82.17
1,105,258
Nov 13, 2025
85.52
86.25
84.12
85.50
83.79
1,720,308
Nov 12, 2025
86.17
87.07
85.21
85.90
84.18
1,927,406
Nov 11, 2025
83.48
86.50
82.18
86.17
84.45
3,172,921
Nov 10, 2025
81.44
82.99
80.89
82.94
81.28
1,575,780
Nov 7, 2025
82.45
83.70
80.88
81.33
79.70
1,785,204
Nov 6, 2025
81.77
82.95
81.30
82.45
80.80
1,561,847
Nov 5, 2025
81.40
82.30
80.75
81.77
80.13
1,309,624
Nov 4, 2025
83.45
83.45
80.92
81.66
80.03
1,859,662
Nov 3, 2025
83.50
85.16
82.09
83.62
81.95
2,285,500
