Shanghai M&G Stationery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	26.82	27.40	26.78	27.26	27.26	1.19%	5,369,476
Feb 26, 2026	26.99	27.08	26.77	26.94	26.94	-0.15%	3,751,300
Feb 25, 2026	27.03	27.26	26.85	26.98	26.98	0.22%	3,956,600
Feb 24, 2026	26.81	27.10	26.76	26.92	26.92	0.64%	3,600,600
Feb 13, 2026	27.36	27.45	26.70	26.75	26.75	-1.83%	5,816,150
Feb 12, 2026	27.55	27.64	27.01	27.25	27.25	-1.41%	5,739,300
Feb 11, 2026	27.84	27.99	27.58	27.64	27.64	-1.00%	3,176,215
Feb 10, 2026	27.65	27.99	27.48	27.92	27.92	1.16%	4,075,059
Feb 9, 2026	27.69	27.88	27.42	27.60	27.60	-0.07%	5,163,272
Feb 6, 2026	27.51	27.92	27.51	27.62	27.62	-0.36%	5,897,676
Feb 5, 2026	27.05	28.08	27.00	27.72	27.72	2.86%	9,615,379
Feb 4, 2026	26.80	27.00	26.70	26.95	26.95	0.26%	4,267,100
Feb 3, 2026	27.20	27.50	26.50	26.88	26.88	-0.92%	7,228,783
Feb 2, 2026	27.68	27.97	27.08	27.13	27.13	-1.99%	6,004,867
Jan 30, 2026	28.18	28.28	27.54	27.68	27.68	-1.46%	4,093,776
Jan 29, 2026	27.49	28.16	27.45	28.09	28.09	2.15%	5,752,631
Jan 28, 2026	27.85	27.88	27.40	27.50	27.50	-1.22%	5,038,200
Jan 27, 2026	27.93	28.17	27.60	27.84	27.84	-0.78%	3,481,900
Jan 26, 2026	28.40	28.60	27.81	28.06	28.06	-1.51%	6,196,547
Jan 23, 2026	28.29	28.65	28.21	28.49	28.49	0.60%	5,287,900
Jan 22, 2026	27.91	28.32	27.74	28.32	28.32	1.51%	4,952,599
Jan 21, 2026	28.24	28.38	27.78	27.90	27.90	-1.24%	4,081,287
Jan 20, 2026	27.64	28.45	27.56	28.25	28.25	1.99%	7,901,511
Jan 19, 2026	27.38	27.71	27.32	27.70	27.70	1.02%	4,206,782
Jan 16, 2026	27.96	28.10	27.38	27.42	27.42	-1.93%	4,580,478
Jan 15, 2026	27.59	28.11	27.40	27.96	27.96	1.30%	4,993,178
Jan 14, 2026	27.76	28.18	27.39	27.60	27.60	-0.58%	5,663,490
Jan 13, 2026	27.88	28.19	27.59	27.76	27.76	-0.36%	7,128,823
Jan 12, 2026	27.99	27.99	27.71	27.86	27.86	0.07%	5,356,579
Jan 9, 2026	27.26	27.89	27.22	27.84	27.84	2.13%	7,055,313
Jan 8, 2026	27.27	27.34	27.10	27.26	27.26	-0.15%	4,110,574
Jan 7, 2026	27.58	27.59	27.29	27.30	27.30	-1.02%	3,558,048
Jan 6, 2026	27.40	27.60	27.28	27.58	27.58	0.73%	4,265,160
Jan 5, 2026	27.06	27.40	27.06	27.38	27.38	1.18%	4,377,455
Dec 31, 2025	27.35	27.38	27.01	27.06	27.06	-1.06%	5,443,563
Dec 30, 2025	27.61	27.61	27.22	27.35	27.35	-0.91%	3,981,126
Dec 29, 2025	27.50	27.75	27.45	27.60	27.60	0.22%	3,282,500
Dec 26, 2025	27.70	27.76	27.46	27.54	27.54	-0.79%	3,346,888
Dec 25, 2025	27.66	27.84	27.55	27.76	27.76	0.51%	2,526,503
Dec 24, 2025	27.70	27.74	27.53	27.62	27.62	-0.43%	3,064,919
Dec 23, 2025	27.99	27.99	27.58	27.74	27.74	-0.68%	3,328,250
Dec 22, 2025	28.45	28.45	27.92	27.93	27.93	-1.20%	4,585,208
Dec 19, 2025	28.23	28.48	28.03	28.27	28.27	0.50%	4,852,300
Dec 18, 2025	27.77	28.23	27.73	28.13	28.13	0.82%	3,758,865
Dec 17, 2025	27.46	27.95	27.33	27.90	27.90	1.57%	5,105,768
Dec 16, 2025	27.45	27.69	27.32	27.47	27.47	-0.15%	2,435,559
Dec 15, 2025	27.45	27.78	27.41	27.51	27.51	0.22%	2,615,354
Dec 12, 2025	27.55	27.65	27.30	27.45	27.45	-0.36%	2,346,057
Dec 11, 2025	27.41	27.60	27.32	27.55	27.55	0.33%	2,072,105
Dec 10, 2025	27.32	27.56	27.15	27.46	27.46	0.33%	2,226,721