Shanghai M&G Stationery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	27.83	27.89	27.60	27.64	27.64	-0.65%	2,821,300
Oct 23, 2025	27.92	27.95	27.57	27.82	27.82	-0.25%	3,128,526
Oct 22, 2025	27.48	27.96	27.40	27.89	27.89	1.49%	5,473,888
Oct 21, 2025	27.45	27.51	27.32	27.48	27.48	0.04%	2,981,067
Oct 20, 2025	27.56	27.70	27.30	27.47	27.47	0.11%	4,514,290
Oct 17, 2025	27.43	27.70	27.23	27.44	27.44	0.04%	4,956,735
Oct 16, 2025	27.25	27.50	27.23	27.43	27.43	0.11%	4,874,602
Oct 15, 2025	27.23	27.42	27.13	27.40	27.40	0.62%	4,104,676
Oct 14, 2025	26.92	27.37	26.92	27.23	27.23	1.15%	5,889,413
Oct 13, 2025	26.95	26.98	26.76	26.92	26.92	-1.25%	5,097,393
Oct 10, 2025	27.15	27.36	27.09	27.26	27.26	0.26%	4,165,116
Oct 9, 2025	27.44	27.51	26.97	27.19	27.19	-0.87%	6,723,419
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