Shanghai M&G Stationery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	27.64	27.69	27.37	27.37	27.37	-0.87%	2,743,500
Dec 8, 2025	28.01	28.03	27.52	27.61	27.61	-1.32%	4,952,837
Dec 5, 2025	28.15	28.26	27.71	27.98	27.98	-0.60%	3,170,899
Dec 4, 2025	28.52	28.54	28.06	28.15	28.15	-1.30%	2,278,700
Dec 3, 2025	28.60	28.60	28.25	28.52	28.52	0.07%	2,394,877
Dec 2, 2025	28.32	28.78	28.15	28.50	28.50	0.74%	4,628,300
Dec 1, 2025	27.91	28.50	27.86	28.29	28.29	2.20%	5,310,776
Nov 28, 2025	27.88	27.88	27.54	27.68	27.68	-0.32%	3,100,679
Nov 27, 2025	28.09	28.09	27.75	27.77	27.77	-0.47%	2,383,600
Nov 26, 2025	27.76	28.07	27.69	27.90	27.90	0.72%	2,524,280
Nov 25, 2025	27.99	28.11	27.69	27.70	27.70	-1.00%	4,226,619
Nov 24, 2025	28.15	28.32	27.89	27.98	27.98	-0.21%	3,128,000
Nov 21, 2025	28.30	28.40	27.77	28.04	28.04	-1.13%	3,676,200
Nov 20, 2025	28.58	28.68	28.21	28.36	28.36	-0.84%	2,429,954
Nov 19, 2025	28.38	28.74	28.38	28.60	28.60	0.99%	3,413,654
Nov 18, 2025	28.45	28.57	28.13	28.32	28.32	-0.46%	2,762,299
Nov 17, 2025	28.80	28.80	28.31	28.45	28.45	-1.32%	3,683,611
Nov 14, 2025	29.05	29.25	28.82	28.83	28.83	-0.83%	3,035,373
Nov 13, 2025	28.87	29.10	28.78	29.07	29.07	0.87%	2,985,570
Nov 12, 2025	28.93	29.20	28.76	28.82	28.82	-0.38%	3,547,144
Nov 11, 2025	29.04	29.15	28.70	28.93	28.93	-0.41%	3,902,321
Nov 10, 2025	28.43	29.08	28.30	29.05	29.05	2.29%	5,281,450
Nov 7, 2025	28.11	28.50	28.02	28.40	28.40	0.96%	3,467,233
Nov 6, 2025	28.22	28.35	27.93	28.13	28.13	-0.11%	3,211,462