Advertisement
U.S. Markets closed
S&P Futures
5,851.00 +13.25 (+0.23%) Dow Futures
42,694.00 -44.00 (-0.10%) Nasdaq Futures
20,323.00 +102.50 (+0.51%) Russell 2000 Futures
2,229.20 +2.50 (+0.11%) Crude Oil
71.76 +0.99 (+1.40%) Gold
2,735.60 +6.20 (+0.23%)
Montage Technology Co., Ltd. (688008.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
As of 11:04AM CST. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 68.01 | 70.30 | 67.88 | 69.62 | 69.62 | 22,763,565 |
| Oct 23, 2024 | 69.80 | 70.30 | 68.28 | 68.65 | 68.65 | 48,276,495 |
| Oct 22, 2024 | 70.00 | 72.56 | 68.00 | 70.94 | 70.94 | 54,696,596 |
| Oct 21, 2024 | 71.08 | 76.18 | 69.00 | 69.93 | 69.93 | 100,238,380 |
| Oct 18, 2024 | 61.42 | 72.00 | 61.41 | 68.95 | 68.95 | 82,042,628 |
| Oct 17, 2024 | 63.60 | 64.20 | 61.20 | 61.34 | 61.34 | 44,712,485 |
| Oct 16, 2024 | 62.80 | 63.88 | 61.78 | 62.30 | 62.30 | 44,174,047 |
| Oct 15, 2024 | 66.80 | 68.23 | 64.88 | 65.00 | 65.00 | 49,697,916 |
| Oct 14, 2024 | 65.68 | 67.34 | 63.16 | 66.93 | 66.93 | 58,370,467 |
| Oct 11, 2024 | 68.50 | 69.74 | 64.81 | 65.52 | 65.52 | 51,300,171 |
| Oct 10, 2024 | 79.00 | 79.41 | 70.50 | 70.89 | 70.89 | 64,775,736 |
| Oct 09, 2024 | 76.00 | 87.09 | 74.21 | 78.41 | 78.41 | 108,605,238 |
| Oct 08, 2024 | 80.26 | 80.26 | 74.27 | 80.26 | 80.26 | 95,783,274 |
| Sep 30, 2024 | 59.46 | 66.88 | 59.00 | 66.88 | 66.88 | 63,804,928 |
| Sep 27, 2024 | 53.00 | 59.00 | 52.99 | 57.00 | 57.00 | 23,905,141 |
| Sep 26, 2024 | 50.15 | 52.38 | 49.59 | 52.28 | 52.28 | 25,747,796 |
| Sep 25, 2024 | 50.85 | 51.95 | 49.71 | 49.91 | 49.91 | 24,168,643 |
| Sep 24, 2024 | 48.97 | 50.25 | 47.70 | 50.03 | 50.03 | 19,754,386 |
| Sep 23, 2024 | 49.29 | 49.96 | 48.46 | 48.50 | 48.50 | 7,588,199 |
| Sep 20, 2024 | 49.18 | 50.18 | 48.86 | 49.59 | 49.59 | 9,757,402 |
| Sep 19, 2024 | 49.54 | 49.98 | 48.90 | 48.96 | 48.96 | 13,218,955 |
| Sep 18, 2024 | 50.95 | 50.99 | 48.36 | 49.30 | 49.30 | 13,369,562 |
| Sep 13, 2024 | 51.10 | 51.52 | 50.90 | 51.07 | 51.07 | 7,869,754 |
| Sep 12, 2024 | 52.40 | 52.49 | 51.15 | 51.21 | 51.21 | 7,463,315 |
| Sep 11, 2024 | 51.35 | 52.07 | 51.15 | 51.81 | 51.81 | 5,972,855 |
| Sep 10, 2024 | 51.60 | 51.93 | 50.80 | 51.50 | 51.50 | 7,723,964 |
| Sep 09, 2024 | 51.50 | 52.44 | 50.91 | 51.30 | 51.30 | 7,464,276 |
| Sep 06, 2024 | 52.05 | 52.86 | 51.73 | 51.74 | 51.74 | 7,912,663 |
| Sep 05, 2024 | 52.10 | 52.18 | 50.93 | 52.00 | 52.00 | 9,713,353 |
| Sep 04, 2024 | 52.00 | 52.49 | 51.55 | 52.09 | 52.09 | 9,134,624 |
| Sep 03, 2024 | 50.24 | 53.13 | 50.24 | 52.94 | 52.94 | 19,038,912 |
| Sep 02, 2024 | 52.67 | 53.30 | 49.95 | 49.95 | 49.95 | 15,514,588 |
| Aug 30, 2024 | 51.17 | 53.40 | 51.10 | 52.63 | 52.63 | 19,392,249 |
| Aug 29, 2024 | 50.47 | 51.93 | 49.95 | 51.35 | 51.35 | 11,640,503 |
| Aug 28, 2024 | 52.10 | 52.50 | 50.45 | 50.94 | 50.94 | 11,597,294 |
| Aug 27, 2024 | 52.75 | 53.04 | 51.79 | 52.13 | 52.13 | 9,215,631 |
| Aug 26, 2024 | 54.08 | 54.42 | 52.65 | 53.10 | 53.10 | 9,784,281 |
| Aug 23, 2024 | 54.01 | 54.45 | 53.20 | 54.00 | 54.00 | 8,288,747 |
| Aug 22, 2024 | 55.00 | 55.16 | 53.39 | 54.16 | 54.16 | 10,041,865 |
| Aug 21, 2024 | 54.68 | 56.08 | 54.68 | 54.83 | 54.83 | 10,654,595 |
| Aug 20, 2024 | 55.52 | 56.30 | 54.86 | 55.06 | 55.06 | 11,389,501 |
| Aug 19, 2024 | 53.88 | 56.06 | 53.70 | 55.31 | 55.31 | 15,555,827 |
| Aug 16, 2024 | 54.20 | 54.68 | 53.38 | 53.85 | 53.85 | 7,437,973 |
| Aug 15, 2024 | 53.55 | 54.80 | 53.30 | 54.10 | 54.10 | 10,528,201 |
| Aug 14, 2024 | 54.99 | 54.99 | 53.73 | 53.75 | 53.75 | 9,202,386 |
| Aug 13, 2024 | 54.05 | 54.90 | 53.71 | 54.86 | 54.86 | 11,302,031 |
| Aug 12, 2024 | 53.02 | 54.17 | 52.72 | 53.80 | 53.80 | 10,374,299 |
| Aug 09, 2024 | 54.00 | 54.35 | 53.00 | 53.00 | 53.00 | 11,458,532 |
| Aug 08, 2024 | 52.60 | 53.79 | 51.89 | 53.24 | 53.24 | 15,025,622 |
| Aug 07, 2024 | 53.08 | 53.66 | 52.69 | 52.86 | 52.86 | 12,932,885 |
| Aug 06, 2024 | 54.40 | 54.64 | 52.60 | 53.17 | 53.17 | 19,013,791 |
| Aug 05, 2024 | 55.80 | 56.19 | 53.02 | 53.20 | 53.20 | 24,859,595 |
| Aug 02, 2024 | 58.33 | 58.46 | 56.51 | 56.60 | 56.60 | 22,472,464 |
| Aug 01, 2024 | 60.10 | 60.32 | 59.25 | 59.26 | 59.26 | 16,680,018 |
| Jul 31, 2024 | 58.00 | 60.25 | 57.95 | 59.60 | 59.60 | 20,745,212 |
| Jul 30, 2024 | 57.85 | 58.62 | 57.30 | 58.47 | 58.47 | 12,769,237 |
| Jul 29, 2024 | 58.11 | 59.10 | 57.96 | 58.00 | 58.00 | 11,832,885 |
| Jul 26, 2024 | 58.34 | 58.65 | 56.88 | 58.23 | 58.23 | 14,056,933 |
| Jul 25, 2024 | 58.50 | 59.00 | 57.38 | 58.20 | 58.20 | 15,555,715 |
| Jul 24, 2024 | 59.65 | 60.27 | 58.82 | 58.98 | 58.98 | 21,668,695 |
| Jul 23, 2024 | 62.80 | 62.82 | 58.63 | 58.80 | 58.80 | 37,982,971 |
| Jul 22, 2024 | 63.28 | 64.65 | 62.76 | 63.93 | 63.93 | 22,681,601 |
| Jul 19, 2024 | 63.01 | 64.25 | 62.79 | 63.01 | 63.01 | 23,824,877 |
| Jul 18, 2024 | 62.45 | 63.83 | 61.62 | 63.00 | 63.00 | 23,211,095 |
| Jul 17, 2024 | 65.25 | 65.50 | 63.20 | 63.21 | 63.21 | 22,466,806 |
| Jul 16, 2024 | 64.10 | 65.39 | 64.06 | 65.03 | 65.03 | 20,894,410 |
| Jul 15, 2024 | 64.10 | 66.88 | 63.82 | 64.30 | 64.30 | 25,981,423 |
| Jul 12, 2024 | 61.48 | 64.04 | 61.00 | 63.66 | 63.66 | 23,974,512 |
| Jul 11, 2024 | 61.50 | 62.58 | 60.40 | 62.22 | 62.22 | 23,079,281 |
| Jul 10, 2024 | 59.70 | 61.55 | 59.48 | 60.60 | 60.60 | 22,741,449 |
| Jul 09, 2024 | 59.40 | 60.75 | 59.20 | 59.78 | 59.78 | 29,762,270 |
| Jul 08, 2024 | 60.50 | 60.97 | 59.01 | 59.53 | 59.53 | 34,256,534 |
| Jul 05, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| Jul 04, 2024 | 56.06 | 56.77 | 55.55 | 56.06 | 56.06 | 10,186,539 |
| Jul 03, 2024 | 55.89 | 56.76 | 55.30 | 56.06 | 56.06 | 11,982,865 |
| Jul 02, 2024 | 56.31 | 56.80 | 55.43 | 55.55 | 55.55 | 10,241,441 |
| Jul 01, 2024 | 57.40 | 57.66 | 54.92 | 56.48 | 56.48 | 15,832,864 |
| Jun 28, 2024 | 55.60 | 57.65 | 55.27 | 57.16 | 57.16 | 17,474,206 |
| Jun 27, 2024 | 55.70 | 57.56 | 55.58 | 56.05 | 56.05 | 15,023,506 |
| Jun 26, 2024 | 55.38 | 56.43 | 54.01 | 56.30 | 56.30 | 18,205,265 |
| Jun 25, 2024 | 56.70 | 56.90 | 54.01 | 54.96 | 54.96 | 26,771,752 |
| Jun 24, 2024 | 56.50 | 59.35 | 56.21 | 57.13 | 57.13 | 27,265,598 |
| Jun 21, 2024 | 55.35 | 57.11 | 54.90 | 56.81 | 56.81 | 17,643,544 |
| Jun 20, 2024 | 54.84 | 57.52 | 54.78 | 56.08 | 56.08 | 23,590,713 |
| Jun 19, 2024 | 54.74 | 55.69 | 53.91 | 55.17 | 55.17 | 18,923,898 |
| Jun 18, 2024 | 54.14 | 54.94 | 53.76 | 54.38 | 54.38 | 16,663,302 |
| Jun 17, 2024 | 52.29 | 54.88 | 52.28 | 53.83 | 53.83 | 21,783,677 |
| Jun 14, 2024 | 52.50 | 53.15 | 51.60 | 53.00 | 53.00 | 17,371,108 |
| Jun 13, 2024 | 52.23 | 53.32 | 51.50 | 52.70 | 52.70 | 19,867,753 |
| Jun 12, 2024 | 51.54 | 52.49 | 51.32 | 51.60 | 51.60 | 20,131,902 |
| Jun 11, 2024 | 49.56 | 51.33 | 49.30 | 51.11 | 51.11 | 23,477,208 |
| Jun 07, 2024 | 51.55 | 52.09 | 49.86 | 50.60 | 50.60 | 18,976,260 |
| Jun 06, 2024 | 52.20 | 52.70 | 51.13 | 51.21 | 51.21 | 20,863,628 |
| Jun 05, 2024 | 53.16 | 53.89 | 52.06 | 52.07 | 52.07 | 19,848,876 |
| Jun 04, 2024 | 54.00 | 54.44 | 52.90 | 53.63 | 53.63 | 14,692,419 |
| Jun 03, 2024 | 53.76 | 55.55 | 53.40 | 54.37 | 54.37 | 23,127,577 |
| May 31, 2024 | 53.07 | 53.70 | 52.53 | 53.00 | 53.00 | 15,614,912 |
| May 30, 2024 | 52.58 | 53.79 | 52.42 | 52.85 | 52.85 | 17,399,116 |
| May 29, 2024 | 53.00 | 53.28 | 52.32 | 52.79 | 52.79 | 13,370,958 |
| May 28, 2024 | 52.30 | 53.75 | 52.12 | 52.56 | 52.56 | 20,836,150 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.