Shanghai M&G Stationery Inc. (SHA:603899)
China · Delayed Price · Currency is CNY 27.43
0.00 (0.00%)
Sep 30, 2025, 3:00 PM CST
Shanghai M&G Stationery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.31 | 27.59 | 27.31 | 27.43 | 27.43 | - | 3,873,949 |
| Sep 29, 2025 | 27.60 | 27.69 | 27.10 | 27.43 | 27.43 | -0.62% | 6,398,432 |
| Sep 26, 2025 | 27.70 | 27.85 | 27.40 | 27.60 | 27.60 | -1.04% | 4,653,881 |
| Sep 25, 2025 | 27.98 | 28.20 | 27.70 | 27.89 | 27.89 | -0.29% | 4,281,080 |
| Sep 24, 2025 | 27.78 | 28.03 | 27.66 | 27.97 | 27.97 | 0.43% | 3,427,980 |
| Sep 23, 2025 | 28.11 | 28.14 | 27.36 | 27.85 | 27.85 | -1.07% | 7,051,039 |
| Sep 22, 2025 | 28.88 | 28.88 | 28.03 | 28.15 | 28.15 | -2.60% | 8,686,200 |
| Sep 19, 2025 | 28.78 | 28.96 | 28.51 | 28.90 | 28.90 | 0.35% | 5,376,600 |
| Sep 18, 2025 | 29.42 | 29.48 | 28.63 | 28.80 | 28.80 | -2.11% | 7,568,076 |
| Sep 17, 2025 | 29.55 | 29.82 | 29.31 | 29.42 | 29.42 | -0.44% | 5,652,706 |
| Sep 16, 2025 | 29.81 | 29.82 | 29.42 | 29.55 | 29.55 | -0.84% | 4,455,837 |
| Sep 15, 2025 | 30.12 | 30.19 | 29.63 | 29.80 | 29.80 | -1.00% | 5,523,809 |
| 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 |