Skip to main content
logo
Shanghai M&G Stationery Inc. (SHA:603899)
China flag China · Delayed Price · Currency is CNY
24.12
-1.28 (-5.04%)
Mar 23, 2026, 11:29 AM CST

Shanghai M&G Stationery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202625.6325.8225.0925.4025.40-0.66%3,563,793
Mar 19, 202625.8825.9825.5125.5725.57-1.80%3,622,600
Mar 18, 202626.1826.2625.8926.0426.04-0.65%2,653,400
Mar 17, 202626.2026.5026.1426.2126.210.04%2,899,110
Mar 16, 202626.0226.2425.9126.2026.200.73%2,698,100
Mar 13, 202625.9126.1725.9126.0126.01-2,400,541
Mar 12, 202626.0226.1225.7626.0126.01-0.08%3,085,109
Mar 11, 202626.1226.1225.9126.0326.03-0.15%2,760,462
Mar 10, 202625.9326.1825.9326.0726.070.66%3,187,589
Mar 9, 202625.9726.0325.6225.9025.90-1.11%5,946,449
Mar 6, 202626.0926.2125.9526.1926.190.50%4,648,265
Mar 5, 202626.1426.2425.9826.0626.060.19%3,022,782
Mar 4, 202626.6826.8325.8826.0126.01-2.51%6,893,213
Mar 3, 202626.8727.2526.6726.6826.68-0.74%5,760,500
Mar 2, 202627.0027.2726.7326.8826.88-1.39%4,951,149
Feb 27, 202626.8227.4026.7827.2627.261.19%5,369,476
Feb 26, 202626.9927.0826.7726.9426.94-0.15%3,751,300
Feb 25, 202627.0327.2626.8526.9826.980.22%3,956,600
Feb 24, 202626.8127.1026.7626.9226.920.64%3,600,600
Feb 13, 202627.3627.4526.7026.7526.75-1.83%5,816,150
Feb 12, 202627.5527.6427.0127.2527.25-1.41%5,739,300
Feb 11, 202627.8427.9927.5827.6427.64-1.00%3,176,215
Feb 10, 202627.6527.9927.4827.9227.921.16%4,075,059
Feb 9, 202627.6927.8827.4227.6027.60-0.07%5,163,272
Feb 6, 202627.5127.9227.5127.6227.62-0.36%5,897,676
Feb 5, 202627.0528.0827.0027.7227.722.86%9,615,379
Feb 4, 202626.8027.0026.7026.9526.950.26%4,267,100
Feb 3, 202627.2027.5026.5026.8826.88-0.92%7,228,783
Feb 2, 202627.6827.9727.0827.1327.13-1.99%6,004,867
Jan 30, 202628.1828.2827.5427.6827.68-1.46%4,093,776
Jan 29, 202627.4928.1627.4528.0928.092.15%5,752,631
Jan 28, 202627.8527.8827.4027.5027.50-1.22%5,038,200
Jan 27, 202627.9328.1727.6027.8427.84-0.78%3,481,900
Jan 26, 202628.4028.6027.8128.0628.06-1.51%6,196,547
Jan 23, 202628.2928.6528.2128.4928.490.60%5,287,900
Jan 22, 202627.9128.3227.7428.3228.321.51%4,952,599
Jan 21, 202628.2428.3827.7827.9027.90-1.24%4,081,287
Jan 20, 202627.6428.4527.5628.2528.251.99%7,901,511
Jan 19, 202627.3827.7127.3227.7027.701.02%4,206,782
Jan 16, 202627.9628.1027.3827.4227.42-1.93%4,580,478
Jan 15, 202627.5928.1127.4027.9627.961.30%4,993,178
Jan 14, 202627.7628.1827.3927.6027.60-0.58%5,663,490
Jan 13, 202627.8828.1927.5927.7627.76-0.36%7,128,823
Jan 12, 202627.9927.9927.7127.8627.860.07%5,356,579
Jan 9, 202627.2627.8927.2227.8427.842.13%7,055,313
Jan 8, 202627.2727.3427.1027.2627.26-0.15%4,110,574
Jan 7, 202627.5827.5927.2927.3027.30-1.02%3,558,048
Jan 6, 202627.4027.6027.2827.5827.580.73%4,265,160
Jan 5, 202627.0627.4027.0627.3827.381.18%4,377,455
Dec 31, 202527.3527.3827.0127.0627.06-1.06%5,443,563