Shenzhen - Delayed Quote CNY

Miracle Automation Engineering Co.Ltd (002009.SZ)

16.02
+0.26
+(1.65%)
At close: May 16 at 3:04:33 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 16, 202515.6416.2815.6416.0216.0229,775,813
May 15, 202516.1516.2515.6515.7615.7632,371,951
May 14, 202516.2417.0015.9816.3416.3449,609,595
May 13, 202517.9617.9616.2516.5016.5077,376,447
May 12, 202515.5216.6915.5216.3316.3350,395,596
May 9, 202515.6115.7215.1515.2715.2719,302,500
May 8, 202515.3315.7515.3315.5715.5724,687,900
May 7, 202515.5215.8515.2315.5015.5037,256,200
May 6, 202515.3015.4514.9915.3815.3843,530,965
Apr 30, 202514.5515.4614.4015.0415.0457,401,130
Apr 29, 202514.1114.3714.0314.3714.3728,862,541
Apr 28, 202513.5013.5713.0513.0613.0611,875,001
Apr 25, 202513.4013.5013.1013.3013.3016,508,038
Apr 24, 202513.7014.1013.4213.4713.4724,365,800
Apr 23, 202513.3013.8513.2013.6313.6327,004,201
Apr 22, 202513.3613.4513.0713.1113.1120,356,200
Apr 21, 202513.5013.7913.0513.6413.6431,956,343
Apr 18, 202512.7412.8012.5112.7312.738,940,301
Apr 17, 202512.7112.9512.6612.7312.739,504,700
Apr 16, 202512.9013.1012.5912.7712.7710,303,800
Apr 15, 202513.1813.2712.8513.0113.0111,882,500
Apr 14, 202513.0613.4513.0413.1713.1718,871,851
Apr 11, 202512.4513.0612.4512.8612.8616,529,401
Apr 10, 202512.6412.9912.5612.7112.7121,171,351
Apr 9, 202511.6012.4510.8212.3412.3424,291,260
Apr 8, 202512.2712.7411.5711.9811.9830,333,800
Apr 7, 202513.0213.2912.8512.8512.858,987,500
Apr 3, 202514.4314.7714.2114.2814.2812,770,800
Apr 2, 202514.4514.9614.4314.7314.7313,549,100
Apr 1, 202514.6214.8214.4514.5214.5214,131,411
Mar 31, 202514.9615.0614.3314.7614.7622,517,700
Mar 28, 202515.6416.0115.2115.2315.2316,293,900
Mar 27, 202515.7715.9815.3615.6415.6419,534,900
Mar 26, 202515.6016.2215.6015.9015.9016,119,200
Mar 25, 202516.1016.2815.7415.7515.7520,275,999
Mar 24, 202516.8116.8915.6916.2816.2833,701,200
Mar 21, 202518.3018.4017.0017.0617.0639,720,199
Mar 20, 202518.1418.6617.8518.2518.2541,753,036
Mar 19, 202517.6018.5017.2118.4018.4054,003,691
Mar 18, 202517.6017.8817.4617.7617.7629,438,475
Mar 17, 202517.6217.7417.0417.5917.5931,927,947
Mar 14, 202517.3817.9916.7817.8017.8044,761,088
Mar 13, 202518.6018.8617.2017.4617.4658,388,067
Mar 12, 202519.2020.1718.7518.7618.7665,596,775
Mar 11, 202518.0018.8917.6618.7418.7453,684,339
Mar 10, 202518.4518.9418.1418.5518.5562,388,402
Mar 7, 202517.9018.7917.6417.9917.9949,937,898
Mar 6, 202518.0018.5017.7118.0518.0560,515,301
Mar 5, 202517.4118.5617.3018.1218.1270,292,932
Mar 4, 202516.3717.6016.3717.2817.2859,619,800
Mar 3, 202516.4417.4815.9016.6916.6967,657,700
Feb 28, 202517.2317.5515.8415.8915.8943,122,600
Feb 27, 202517.1017.9816.7717.2117.2150,164,634
Feb 26, 202516.9717.7416.9617.2317.2352,996,800
Feb 25, 202516.8917.4516.8017.0617.0638,800,024
Feb 24, 202517.3018.3316.9717.3417.3467,603,300
Feb 21, 202516.6317.3916.5317.1817.1853,211,113
Feb 20, 202516.5217.1116.4916.7516.7559,748,129
Feb 19, 202515.6617.1515.6416.6316.6363,946,561
Feb 18, 202515.9216.4015.5615.7115.7141,251,760
Feb 17, 202515.5516.0315.4415.9215.9237,547,212
Feb 14, 202515.5515.7115.2715.5115.5129,190,231
Feb 13, 202515.9516.2215.4815.7115.7147,288,500
Feb 12, 202515.6816.3015.4016.1116.1162,978,460
Feb 11, 202515.4716.0115.4715.5215.5244,333,300
Feb 10, 202515.6615.7515.2815.5115.5138,007,968
Feb 7, 202515.5215.8615.2215.5315.5375,657,589
Feb 6, 202514.0215.5214.0215.5215.5233,968,608
Feb 5, 202513.8514.3413.7814.1114.1130,325,400
Jan 27, 202514.6714.9913.5613.6013.6038,261,071
Jan 24, 202513.9615.2013.6114.8014.8048,333,992
Jan 23, 202514.0814.7113.9814.0914.0936,006,706
Jan 22, 202514.2114.4513.9113.9713.9723,362,000
Jan 21, 202514.2214.4913.8514.3814.3833,014,008
Jan 20, 202514.5314.6214.0014.1214.1225,408,700
Jan 17, 202514.5614.9414.1514.2414.2435,780,400
Jan 16, 202515.2715.4314.6514.7014.7055,249,250
Jan 15, 202513.9815.2313.9114.4614.4642,977,598
Jan 14, 202513.4314.1413.2014.1114.1137,614,601
Jan 13, 202512.7313.6312.6313.2813.2826,121,100
Jan 10, 202513.3013.9513.1213.1413.1436,796,194
Jan 9, 202513.0313.9912.9913.3813.3832,624,528
Jan 8, 202512.8213.5212.4613.1313.1330,004,098
Jan 7, 202512.5713.2412.4213.0813.0827,239,700
Jan 6, 202513.3013.5912.5712.5712.5736,728,100
Jan 3, 202515.3215.3513.9713.9713.9743,576,123
Jan 2, 202515.0515.8514.3115.5215.5244,417,296
Dec 31, 202415.6616.4215.0215.2215.2254,755,317
Dec 30, 202415.8515.9415.3515.5515.5538,638,902
Dec 27, 202416.2116.3915.7515.8515.8571,766,934
Dec 26, 202414.8116.4914.8116.4916.4961,585,106
Dec 25, 202415.5215.6614.8614.9914.9941,457,239
Dec 24, 202415.0016.1915.0015.7015.7069,945,908
Dec 23, 202415.3615.5414.5314.7214.7245,531,800
Dec 20, 202414.1915.6414.1515.6415.6452,452,043
Dec 19, 202414.0514.7214.0514.2214.2223,042,819
Dec 18, 202414.5714.6814.0114.4214.4228,383,638
Dec 17, 202415.7515.7814.5314.5714.5738,240,161
Dec 16, 202416.3416.4915.7015.8015.8066,623,867
Dec 13, 202414.8416.5014.8416.5016.5039,432,153
Dec 12, 202415.2015.3414.7815.0015.0031,522,544
Dec 11, 202415.3015.4614.8115.4115.4143,741,463
Dec 10, 202415.2716.3215.0415.7015.7071,795,748
Dec 9, 202414.8015.4814.8014.9914.9943,705,638
Dec 6, 202415.1615.3014.5615.0615.0649,840,208
Dec 5, 202415.1015.4114.8915.0715.0749,044,884
Dec 4, 202414.6115.5014.5114.8914.8955,655,538
Dec 3, 202414.5815.4314.4514.8314.8359,664,362
Dec 2, 202414.4914.9514.2814.7314.7371,524,383
Nov 29, 202412.9014.2512.8014.2514.2548,405,133
Nov 28, 202413.1313.3612.9212.9512.9512,714,702
Nov 27, 202413.0613.1512.5813.1213.1216,390,379
Nov 26, 202413.8613.8613.0813.1713.1720,002,857
Nov 25, 202413.7714.1813.4313.8813.8819,698,731
Nov 22, 202414.3414.4213.5513.5713.5728,972,879
Nov 21, 202414.0214.5013.9014.3214.3237,239,168
Nov 20, 202413.7614.1913.6414.0314.0328,870,339
Nov 19, 202413.0613.7813.0413.7813.7825,806,406
Nov 18, 202413.7014.0912.9213.0413.0425,367,078
Nov 15, 202413.3014.2013.2713.7713.7733,718,342
Nov 14, 202413.8214.0613.3313.3813.3815,678,939
Nov 13, 202413.6713.9813.4313.9213.9218,384,800
Nov 12, 202414.2814.4313.7313.8813.8828,102,382
Nov 11, 202413.9814.4013.8614.2914.2934,691,972
Nov 8, 202413.9914.3013.7714.0914.0943,315,216
Nov 7, 202414.0614.3513.7013.9713.9750,329,726
Nov 6, 202413.6914.9813.4014.0114.0171,234,073
Nov 5, 202413.4413.7013.0513.7013.7074,585,209
Nov 4, 202412.2013.2612.2013.2613.2626,990,461
Nov 1, 202412.6012.6312.0112.0512.0516,926,400
Oct 31, 202412.4112.7312.3012.6812.6815,293,733
Oct 30, 202412.3612.6512.2512.4712.4711,393,821
Oct 29, 202412.7512.8812.3612.3812.3813,033,200
Oct 28, 202412.7212.7612.4612.7212.7215,042,602
Oct 25, 202412.5012.8812.4012.7312.7320,763,810
Oct 24, 202412.4112.5612.2512.2812.2810,353,502
Oct 23, 202412.6012.7612.4312.5312.5316,464,809
Oct 22, 202412.2813.0012.2212.7212.7222,542,447
Oct 21, 202412.4512.6112.2212.3212.3219,778,138
Oct 18, 2024 0.02 Dividend
Oct 18, 202411.7812.7011.7012.5012.5022,453,273
Oct 17, 202412.0012.1611.7611.8011.787,844,424
Oct 16, 202411.5912.0811.5911.8711.859,169,701
Oct 15, 202412.0512.3111.8611.8611.8411,863,001
Oct 14, 202411.6112.3311.3912.2812.2617,270,757
Oct 11, 202412.2412.2411.5111.6311.6112,511,029
Oct 10, 202412.6812.8512.2312.2712.2515,482,754
Oct 9, 202413.0113.2912.4112.4312.4124,846,296
Oct 8, 202414.0714.0712.7413.5413.5232,551,472
Sep 30, 202412.1112.8311.9212.8012.7827,456,660
Sep 27, 202411.5011.9211.3411.7411.7216,280,694
Sep 26, 202410.7211.2610.7011.2611.2414,506,700
Sep 25, 202410.7811.0810.7010.7510.7311,770,301
Sep 24, 202410.2510.6810.1810.6610.6410,975,064
Sep 23, 202410.0710.2510.0210.1910.174,757,473
Sep 20, 202410.3310.3310.0610.1410.126,368,390
Sep 19, 202410.2110.4110.1010.3310.316,831,500
Sep 18, 202410.1410.249.9610.1510.134,820,300
Sep 13, 202410.4110.4810.1710.1810.165,644,000
Sep 12, 202410.5610.8710.4110.4110.395,778,600
Sep 11, 202410.5210.6510.4810.5410.523,373,100
Sep 10, 202410.5810.6610.3410.5810.565,431,000
Sep 9, 202410.4510.6110.3310.5410.524,460,300
Sep 6, 202410.9010.9010.5310.5410.525,804,400
Sep 5, 202410.8411.1210.8110.8610.846,569,386
Sep 4, 202410.6710.9410.6310.8010.785,846,588
Sep 3, 202410.5710.9910.5310.7910.778,516,886
Sep 2, 202411.0011.0910.5810.5810.5610,613,771
Aug 30, 202410.9311.2110.8211.0211.0012,063,200
Aug 29, 202410.6011.1310.4510.9810.9613,289,693
Aug 28, 202410.3010.9710.2210.6810.6613,959,100
Aug 27, 202410.7710.8810.3010.3310.3110,943,924
Aug 26, 202410.5010.8510.5010.6210.609,778,600
Aug 23, 202410.8010.8410.5010.5210.5014,412,724
Aug 22, 202411.8111.8510.8510.9410.9225,425,719
Aug 21, 202411.8812.2811.5812.0212.0025,514,227
Aug 20, 202411.5812.1911.4212.0612.0423,365,090
Aug 19, 202412.0412.3011.6111.6211.6021,954,700
Aug 16, 202411.8012.1211.7711.9911.9717,900,641
Aug 15, 202411.6112.1911.6111.9411.9223,266,299
Aug 14, 202411.4011.8511.3511.7111.6917,486,258
Aug 13, 202411.2011.7111.2011.4911.4715,847,773
Aug 12, 202411.5611.6611.2011.3111.2914,184,773
Aug 9, 202411.8012.0911.6511.6811.6617,367,771
Aug 8, 202411.8011.9511.4211.8011.7821,373,390
Aug 7, 202412.1112.4011.7911.8511.8326,872,599
Aug 6, 202412.0613.1811.9512.4012.3841,160,571
Aug 5, 202411.5812.6611.4912.2912.2743,893,987
Aug 2, 202411.7212.0711.4611.5111.4924,296,126
Aug 1, 202411.7012.2311.6011.9011.8839,833,493
Jul 31, 202410.5111.5010.4211.5011.4822,369,763
Jul 30, 202410.3210.6710.2710.4510.436,521,519
Jul 29, 202410.5110.5710.2510.3710.358,227,800
Jul 26, 202410.6710.7610.4110.5210.5014,662,400
Jul 25, 20249.9110.189.8410.0410.024,992,400
Jul 24, 202410.0010.209.909.959.936,106,600
Jul 23, 202410.4910.7210.1710.1710.159,872,054
Jul 22, 202410.3210.4110.1910.3910.373,985,583
Jul 19, 202410.3210.4610.1910.3110.293,707,100
Jul 18, 202410.3010.4010.0510.3210.305,297,100
Jul 17, 202410.6610.6610.3610.3610.344,358,700
Jul 16, 202410.6110.7510.5110.6710.653,888,501
Jul 15, 202410.8010.8410.5610.6010.584,028,600
Jul 12, 202411.0511.0810.8110.8410.826,178,200
Jul 11, 202410.9511.1310.8511.1011.088,032,000
Jul 10, 202410.8511.0910.8010.9010.886,275,218
Jul 9, 202410.6010.9310.4510.8910.877,659,500
Jul 8, 202410.9711.0510.6110.6710.655,832,000
Jul 5, 202410.9211.1410.7511.0010.988,281,623
Jul 4, 202411.4611.6811.0111.0811.0612,238,470
Jul 3, 202411.3911.4911.1711.2111.195,056,023
Jul 2, 202411.6011.6911.2811.3811.368,295,105
Jul 1, 202411.4511.6011.0511.6011.586,475,047
Jun 28, 202411.1111.5611.1111.3411.327,965,547
Jun 27, 202411.4411.6311.1811.2211.206,354,692
Jun 26, 202411.0011.4810.9411.4511.436,086,011
Jun 25, 202411.1911.3511.0611.1511.136,361,656
Jun 24, 202411.4711.5511.0011.0611.046,902,998
Jun 21, 202411.4811.6511.3611.4311.414,995,700
Jun 20, 202412.0712.1011.5111.5111.498,123,115
Jun 19, 202412.3412.5412.0812.1112.098,675,200
Jun 18, 202411.8412.3211.8012.2612.2410,641,487
Jun 17, 202411.6911.9411.6711.8411.825,635,923
Jun 14, 202412.3912.4811.7911.9411.9210,501,400
Jun 13, 202412.1312.2611.9412.0912.077,747,703
Jun 12, 202411.9012.3411.8112.1412.128,829,070
Jun 11, 202411.8011.9111.5211.8711.857,416,500
Jun 7, 202412.0812.1911.7811.9111.897,388,814
Jun 6, 202412.6612.6811.7811.8911.8717,686,729
Jun 5, 202412.6512.9812.5212.6712.659,021,330
Jun 4, 202412.8213.0312.4212.7212.7012,507,100
Jun 3, 202412.8013.2412.7712.9712.9516,949,400
May 31, 202412.5013.0912.5012.7812.7615,563,564
May 30, 202412.7912.9312.5712.6212.6014,853,546
May 29, 202412.4712.6612.4512.5712.555,063,900
May 28, 202412.7912.7912.5012.5212.505,324,916
May 27, 202412.6512.7612.3612.7612.746,161,700
May 24, 202412.8112.9012.6212.6412.626,128,700
May 23, 202413.2513.2512.8312.8512.839,272,133
May 22, 202413.1613.3813.0413.2613.247,071,787
May 21, 202413.4013.4012.9613.1713.159,787,116
May 20, 202413.4813.5113.2513.4113.398,744,200
May 17, 202413.3213.4313.1513.4213.408,153,340
May 16, 202413.6213.7413.2613.3213.3011,509,599