Shanghai M&G Stationery Inc. (SHA:603899)
China · Delayed Price · Currency is CNY 30.10
-0.44 (-1.44%)
Sep 12, 2025, 3:00 PM CST
Shanghai M&G Stationery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.55 | 30.63 | 30.07 | 30.10 | 30.10 | -1.44% | 4,612,645 |
| Sep 11, 2025 | 30.35 | 30.55 | 29.96 | 30.54 | 30.54 | 0.30% | 5,060,761 |
| Sep 10, 2025 | 30.65 | 30.81 | 30.38 | 30.45 | 30.45 | -0.75% | 3,484,793 |
| Sep 9, 2025 | 30.87 | 30.96 | 30.38 | 30.68 | 30.68 | -0.94% | 4,753,621 |
| Sep 8, 2025 | 30.65 | 30.97 | 30.61 | 30.97 | 30.97 | 0.72% | 3,844,239 |
| Sep 5, 2025 | 30.42 | 30.82 | 29.62 | 30.75 | 30.75 | 1.62% | 6,105,716 |
| Sep 4, 2025 | 30.04 | 30.31 | 29.76 | 30.26 | 30.26 | 0.77% | 4,003,315 |
| Sep 3, 2025 | 30.53 | 30.82 | 30.02 | 30.03 | 30.03 | -1.67% | 4,539,279 |
| Sep 2, 2025 | 30.93 | 31.46 | 30.10 | 30.54 | 30.54 | -1.04% | 5,005,435 |
| Sep 1, 2025 | 30.48 | 30.98 | 30.25 | 30.86 | 30.86 | 1.31% | 5,665,268 |
| Aug 29, 2025 | 30.48 | 30.79 | 30.33 | 30.46 | 30.46 | -0.26% | 5,740,233 |
| Aug 28, 2025 | 31.35 | 31.46 | 30.23 | 30.54 | 30.54 | -2.80% | 9,963,922 |
| Aug 27, 2025 | 31.80 | 32.10 | 31.41 | 31.42 | 31.42 | -0.91% | 6,451,442 |
| Aug 26, 2025 | 32.30 | 32.54 | 31.71 | 31.71 | 31.71 | -2.07% | 12,568,531 |
| Aug 25, 2025 | 31.95 | 32.42 | 31.59 | 32.38 | 32.38 | 1.66% | 6,350,754 |
| Aug 22, 2025 | 31.50 | 31.86 | 31.36 | 31.85 | 31.85 | 1.08% | 4,617,937 |
| Aug 21, 2025 | 31.40 | 31.78 | 31.37 | 31.51 | 31.51 | 0.51% | 4,815,793 |
| Aug 20, 2025 | 31.00 | 31.35 | 30.85 | 31.35 | 31.35 | 0.87% | 5,070,645 |
| Aug 19, 2025 | 31.10 | 31.20 | 30.80 | 31.08 | 31.08 | 0.06% | 3,997,813 |
| Aug 18, 2025 | 31.20 | 31.30 | 30.90 | 31.06 | 31.06 | -0.26% | 4,949,207 |
| Aug 15, 2025 | 30.94 | 31.14 | 30.78 | 31.14 | 31.14 | 0.45% | 3,836,360 |
| Aug 14, 2025 | 31.50 | 31.57 | 30.99 | 31.00 | 31.00 | -1.59% | 3,249,736 |
| Aug 13, 2025 | 31.88 | 32.30 | 31.41 | 31.50 | 31.50 | -1.19% | 4,565,442 |
| Aug 12, 2025 | 31.40 | 31.97 | 31.22 | 31.88 | 31.88 | 1.53% | 3,443,284 |
| Aug 11, 2025 | 31.23 | 31.74 | 31.05 | 31.40 | 31.40 | 0.48% | 4,271,197 |
| Aug 8, 2025 | 31.60 | 31.62 | 31.18 | 31.25 | 31.25 | -1.04% | 2,869,937 |
| Aug 7, 2025 | 31.79 | 32.10 | 31.41 | 31.58 | 31.58 | -0.91% | 2,789,759 |
| Aug 6, 2025 | 32.17 | 32.17 | 31.67 | 31.87 | 31.87 | -1.12% | 3,521,830 |
| Aug 5, 2025 | 31.62 | 32.65 | 31.62 | 32.23 | 32.23 | 3.30% | 7,400,069 |
| Aug 4, 2025 | 31.30 | 31.68 | 30.60 | 31.20 | 31.20 | 0.10% | 4,622,844 |
| Aug 1, 2025 | 30.74 | 31.38 | 30.66 | 31.17 | 31.17 | 1.10% | 4,523,897 |
| Jul 31, 2025 | 30.50 | 31.40 | 30.30 | 30.83 | 30.83 | 1.28% | 7,414,066 |
| Jul 30, 2025 | 31.27 | 31.27 | 30.21 | 30.44 | 30.44 | -2.65% | 7,740,672 |
| Jul 29, 2025 | 31.14 | 31.97 | 30.97 | 31.27 | 31.27 | 0.64% | 5,016,975 |
| Jul 28, 2025 | 31.43 | 31.50 | 31.04 | 31.07 | 31.07 | -1.08% | 3,649,174 |
| Jul 25, 2025 | 31.12 | 31.55 | 30.76 | 31.41 | 31.41 | 1.32% | 6,275,195 |
| Jul 24, 2025 | 30.60 | 31.23 | 30.46 | 31.00 | 31.00 | 1.27% | 4,125,232 |
| Jul 23, 2025 | 30.92 | 31.00 | 30.37 | 30.61 | 30.61 | -0.94% | 4,441,495 |
| Jul 22, 2025 | 29.91 | 31.11 | 29.78 | 30.90 | 30.90 | 3.31% | 8,841,033 |
| Jul 21, 2025 | 29.57 | 29.94 | 29.42 | 29.91 | 29.91 | 1.56% | 5,644,139 |
| Jul 18, 2025 | 29.36 | 29.58 | 29.27 | 29.45 | 29.45 | 0.34% | 3,756,549 |
| Jul 17, 2025 | 29.19 | 29.59 | 29.18 | 29.35 | 29.35 | 0.10% | 3,207,519 |
| Jul 16, 2025 | 29.23 | 29.62 | 29.22 | 29.32 | 29.32 | 0.31% | 4,029,489 |
| Jul 15, 2025 | 29.21 | 29.41 | 28.99 | 29.23 | 29.23 | -0.27% | 5,533,367 |
| Jul 14, 2025 | 29.67 | 29.70 | 29.16 | 29.31 | 29.31 | -1.18% | 4,804,668 |
| Jul 11, 2025 | 29.73 | 29.80 | 29.57 | 29.66 | 29.66 | -0.24% | 3,501,044 |
| Jul 10, 2025 | 29.78 | 29.89 | 29.56 | 29.73 | 29.73 | -0.37% | 3,594,928 |
| Jul 9, 2025 | 29.56 | 30.24 | 29.53 | 29.84 | 29.84 | 1.05% | 5,858,518 |
| Jul 8, 2025 | 29.62 | 29.88 | 29.50 | 29.53 | 29.53 | -0.30% | 5,308,050 |
| Jul 7, 2025 | 29.11 | 29.75 | 29.00 | 29.62 | 29.62 | 1.89% | 6,546,930 |