Macmic Science&Technology Co.,Ltd. (688711.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 24.79 | 24.79 | 23.80 | 23.89 | 23.89 | 2,174,194 |
| 20 May 2024 | 24.00 | 25.06 | 23.77 | 24.69 | 24.69 | 3,526,910 |
| 17 May 2024 | 23.28 | 23.86 | 22.95 | 23.81 | 23.81 | 2,216,594 |
| 16 May 2024 | 23.26 | 23.49 | 23.10 | 23.13 | 23.13 | 1,663,477 |
| 15 May 2024 | 23.20 | 23.49 | 23.02 | 23.14 | 23.14 | 1,628,009 |
| 14 May 2024 | 23.41 | 23.85 | 23.20 | 23.27 | 23.27 | 1,751,041 |
| 13 May 2024 | 23.97 | 23.97 | 23.03 | 23.40 | 23.40 | 3,440,309 |
| 10 May 2024 | 25.20 | 25.37 | 23.98 | 24.03 | 24.03 | 3,339,425 |
| 09 May 2024 | 24.01 | 25.19 | 24.01 | 25.14 | 25.14 | 3,106,990 |
| 08 May 2024 | 25.00 | 25.01 | 24.02 | 24.03 | 24.03 | 3,079,206 |
| 07 May 2024 | 25.49 | 25.68 | 24.83 | 24.96 | 24.96 | 2,412,958 |
| 06 May 2024 | 25.12 | 25.79 | 25.12 | 25.28 | 25.28 | 3,018,083 |
| 30 Apr 2024 | 25.73 | 25.96 | 24.60 | 24.82 | 24.82 | 3,679,038 |
| 29 Apr 2024 | 24.81 | 25.92 | 24.79 | 25.80 | 25.80 | 4,110,449 |
| 26 Apr 2024 | 24.30 | 25.02 | 23.34 | 24.88 | 24.88 | 6,797,072 |
| 25 Apr 2024 | 26.20 | 26.70 | 25.65 | 26.22 | 26.22 | 2,481,170 |
| 24 Apr 2024 | 25.55 | 26.26 | 25.26 | 26.26 | 26.26 | 2,227,665 |
| 23 Apr 2024 | 25.30 | 25.73 | 25.15 | 25.49 | 25.49 | 2,398,501 |
| 22 Apr 2024 | 24.62 | 25.54 | 24.18 | 25.07 | 25.07 | 2,816,155 |
| 19 Apr 2024 | 25.35 | 25.80 | 24.83 | 25.01 | 25.01 | 2,378,070 |
| 18 Apr 2024 | 25.65 | 26.29 | 25.05 | 25.70 | 25.70 | 2,850,408 |
| 17 Apr 2024 | 24.51 | 25.76 | 24.50 | 25.76 | 25.76 | 3,004,986 |
| 16 Apr 2024 | 25.70 | 25.97 | 24.01 | 24.25 | 24.25 | 3,658,494 |
| 15 Apr 2024 | 26.97 | 27.15 | 25.08 | 25.77 | 25.77 | 4,048,770 |
| 12 Apr 2024 | 27.21 | 27.50 | 26.65 | 26.69 | 26.69 | 1,947,507 |
| 11 Apr 2024 | 27.40 | 27.89 | 26.97 | 26.99 | 26.99 | 2,199,962 |
| 10 Apr 2024 | 28.66 | 28.66 | 27.22 | 27.53 | 27.53 | 2,054,435 |
| 09 Apr 2024 | 27.51 | 28.67 | 27.51 | 28.65 | 28.65 | 2,417,841 |
| 08 Apr 2024 | 28.98 | 28.98 | 27.50 | 27.51 | 27.51 | 2,984,834 |
| 03 Apr 2024 | 29.40 | 29.82 | 28.88 | 29.14 | 29.14 | 2,103,346 |
| 02 Apr 2024 | 29.70 | 29.86 | 29.12 | 29.61 | 29.61 | 2,376,417 |
| 01 Apr 2024 | 29.91 | 30.14 | 29.36 | 29.87 | 29.87 | 4,205,588 |
| 29 Mar 2024 | 28.70 | 29.17 | 28.20 | 29.82 | 29.82 | 1,511,987 |
| 28 Mar 2024 | 28.00 | 29.26 | 27.82 | 28.76 | 28.76 | 3,192,918 |
| 27 Mar 2024 | 29.88 | 29.91 | 28.03 | 28.11 | 28.11 | 2,675,511 |
| 26 Mar 2024 | 30.39 | 30.74 | 29.12 | 29.84 | 29.84 | 3,004,250 |
| 25 Mar 2024 | 32.23 | 32.35 | 30.26 | 30.28 | 30.28 | 3,566,799 |
| 22 Mar 2024 | 33.51 | 33.70 | 32.21 | 32.21 | 32.21 | 3,069,226 |
| 21 Mar 2024 | 33.83 | 34.50 | 33.34 | 33.54 | 33.54 | 3,089,766 |
| 20 Mar 2024 | 33.28 | 33.93 | 33.11 | 33.87 | 33.87 | 2,448,107 |
| 19 Mar 2024 | 33.99 | 34.11 | 33.50 | 33.54 | 33.54 | 2,437,476 |
| 18 Mar 2024 | 32.82 | 33.99 | 32.77 | 33.99 | 33.99 | 3,490,538 |
| 15 Mar 2024 | 32.54 | 32.66 | 31.86 | 32.66 | 32.66 | 2,248,236 |
| 14 Mar 2024 | 32.97 | 33.30 | 31.96 | 32.45 | 32.45 | 2,926,400 |
| 13 Mar 2024 | 33.49 | 33.72 | 32.89 | 33.19 | 33.19 | 3,068,657 |
| 12 Mar 2024 | 32.86 | 33.71 | 32.69 | 33.10 | 33.10 | 3,000,004 |
| 11 Mar 2024 | 31.98 | 32.74 | 31.61 | 32.71 | 32.71 | 2,805,675 |
| 08 Mar 2024 | 31.30 | 32.19 | 31.05 | 31.93 | 31.93 | 3,463,751 |
| 07 Mar 2024 | 32.18 | 32.58 | 31.04 | 31.15 | 31.15 | 3,091,358 |
| 06 Mar 2024 | 32.07 | 32.70 | 31.42 | 31.92 | 31.92 | 3,880,135 |
| 05 Mar 2024 | 33.07 | 33.26 | 32.13 | 32.39 | 32.39 | 3,221,673 |
| 04 Mar 2024 | 33.88 | 34.02 | 32.36 | 33.21 | 33.21 | 3,586,003 |
| 01 Mar 2024 | 33.26 | 33.65 | 32.58 | 33.49 | 33.49 | 4,491,996 |
| 29 Feb 2024 | 31.33 | 32.95 | 31.21 | 32.75 | 32.75 | 4,530,762 |
| 28 Feb 2024 | 33.87 | 34.25 | 31.20 | 31.20 | 31.20 | 6,689,000 |
| 27 Feb 2024 | 31.51 | 34.00 | 31.20 | 33.98 | 33.98 | 6,094,712 |
| 26 Feb 2024 | 30.95 | 32.58 | 30.71 | 31.59 | 31.59 | 4,578,211 |
| 23 Feb 2024 | 30.26 | 30.67 | 29.71 | 30.67 | 30.67 | 3,086,024 |
| 22 Feb 2024 | 29.48 | 30.19 | 29.35 | 30.01 | 30.01 | 2,741,773 |
| 21 Feb 2024 | 29.20 | 30.55 | 28.70 | 29.62 | 29.62 | 3,652,485 |
| 20 Feb 2024 | 28.49 | 29.48 | 28.30 | 29.20 | 29.20 | 4,144,465 |
| 19 Feb 2024 | 29.72 | 30.00 | 28.38 | 28.83 | 28.83 | 5,143,839 |
| 08 Feb 2024 | 26.60 | 29.59 | 26.54 | 29.43 | 29.43 | 5,714,086 |
| 07 Feb 2024 | 25.10 | 26.94 | 24.84 | 26.54 | 26.54 | 6,401,085 |
| 06 Feb 2024 | 23.45 | 25.49 | 21.85 | 24.97 | 24.97 | 5,740,625 |
| 05 Feb 2024 | 26.38 | 26.65 | 22.61 | 23.67 | 23.67 | 6,269,041 |
| 02 Feb 2024 | 28.68 | 29.45 | 25.60 | 26.70 | 26.70 | 6,162,856 |
| 01 Feb 2024 | 29.34 | 29.64 | 28.20 | 28.73 | 28.73 | 3,447,257 |
| 31 Jan 2024 | 30.20 | 31.28 | 29.23 | 29.34 | 29.34 | 2,956,552 |
| 30 Jan 2024 | 31.29 | 31.71 | 30.10 | 30.15 | 30.15 | 2,143,717 |
| 29 Jan 2024 | 33.45 | 33.84 | 31.50 | 31.51 | 31.51 | 2,325,608 |
| 26 Jan 2024 | 34.30 | 34.54 | 33.10 | 33.18 | 33.18 | 2,953,082 |
| 25 Jan 2024 | 33.42 | 34.60 | 32.71 | 34.60 | 34.60 | 2,972,806 |
| 24 Jan 2024 | 34.38 | 34.50 | 32.12 | 33.59 | 33.59 | 2,828,241 |
| 23 Jan 2024 | 33.50 | 34.74 | 32.80 | 34.06 | 34.06 | 3,064,106 |
| 22 Jan 2024 | 35.80 | 36.00 | 33.08 | 33.28 | 33.28 | 3,160,147 |
| 19 Jan 2024 | 37.26 | 37.85 | 36.10 | 36.10 | 36.10 | 2,244,671 |
| 18 Jan 2024 | 36.60 | 37.35 | 35.70 | 37.24 | 37.24 | 3,152,815 |
| 17 Jan 2024 | 37.98 | 38.10 | 36.67 | 36.67 | 36.67 | 2,942,237 |
| 16 Jan 2024 | 38.36 | 38.48 | 37.01 | 37.98 | 37.98 | 3,768,300 |
| 15 Jan 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 12 Jan 2024 | 37.63 | 38.06 | 37.03 | 37.03 | 37.03 | 2,153,153 |
| 11 Jan 2024 | 36.50 | 38.18 | 36.06 | 37.87 | 37.87 | 2,647,793 |
| 10 Jan 2024 | 36.58 | 37.35 | 35.58 | 36.54 | 36.54 | 2,026,077 |
| 09 Jan 2024 | 36.59 | 37.52 | 36.23 | 36.58 | 36.58 | 2,753,952 |
| 08 Jan 2024 | 37.46 | 37.77 | 36.56 | 36.57 | 36.57 | 2,187,797 |
| 05 Jan 2024 | 39.01 | 39.50 | 37.45 | 37.73 | 37.73 | 2,256,666 |
| 04 Jan 2024 | 40.09 | 40.09 | 38.92 | 39.01 | 39.01 | 1,878,710 |
| 03 Jan 2024 | 40.46 | 40.77 | 39.48 | 40.09 | 40.09 | 2,052,880 |
| 02 Jan 2024 | 41.20 | 41.44 | 40.50 | 40.63 | 40.63 | 2,342,850 |
| 29 Dec 2023 | 40.78 | 41.60 | 40.78 | 41.49 | 41.49 | 3,227,581 |
| 28 Dec 2023 | 37.59 | 41.66 | 37.34 | 40.97 | 40.97 | 5,257,834 |
| 27 Dec 2023 | 37.70 | 38.13 | 37.42 | 37.71 | 37.71 | 2,023,893 |
| 26 Dec 2023 | 38.38 | 38.38 | 37.20 | 37.56 | 37.56 | 2,081,965 |
| 25 Dec 2023 | 38.41 | 38.95 | 37.93 | 38.18 | 38.18 | 1,711,531 |
| 22 Dec 2023 | 38.88 | 39.32 | 38.08 | 38.43 | 38.43 | 2,787,323 |
| 21 Dec 2023 | 38.00 | 39.25 | 37.74 | 38.81 | 38.81 | 2,871,322 |
| 20 Dec 2023 | 39.12 | 39.38 | 38.17 | 38.23 | 38.23 | 1,916,881 |
| 19 Dec 2023 | 38.98 | 39.76 | 38.66 | 39.17 | 39.17 | 2,195,602 |
| 18 Dec 2023 | 40.95 | 40.95 | 38.99 | 39.07 | 39.07 | 3,601,757 |
| *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.