Shanghai M&G Stationery Inc. (SHA:603899)
China flag China · Delayed Price · Currency is CNY
27.57
-0.07 (-0.25%)
Oct 27, 2025, 11:29 AM CST

Shanghai M&G Stationery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202527.8327.8927.6027.6427.64-0.65%2,821,300
Oct 23, 202527.9227.9527.5727.8227.82-0.25%3,128,526
Oct 22, 202527.4827.9627.4027.8927.891.49%5,473,888
Oct 21, 202527.4527.5127.3227.4827.480.04%2,981,067
Oct 20, 202527.5627.7027.3027.4727.470.11%4,514,290
Oct 17, 202527.4327.7027.2327.4427.440.04%4,956,735
Oct 16, 202527.2527.5027.2327.4327.430.11%4,874,602
Oct 15, 202527.2327.4227.1327.4027.400.62%4,104,676
Oct 14, 202526.9227.3726.9227.2327.231.15%5,889,413
Oct 13, 202526.9526.9826.7626.9226.92-1.25%5,097,393
Oct 10, 202527.1527.3627.0927.2627.260.26%4,165,116
Oct 9, 202527.4427.5126.9727.1927.19-0.87%6,723,419
Sep 30, 202527.3127.5927.3127.4327.43-3,873,949
Sep 29, 202527.6027.6927.1027.4327.43-0.62%6,398,432
Sep 26, 202527.7027.8527.4027.6027.60-1.04%4,653,881
Sep 25, 202527.9828.2027.7027.8927.89-0.29%4,281,080
Sep 24, 202527.7828.0327.6627.9727.970.43%3,427,980
Sep 23, 202528.1128.1427.3627.8527.85-1.07%7,051,039
Sep 22, 202528.8828.8828.0328.1528.15-2.60%8,686,200
Sep 19, 202528.7828.9628.5128.9028.900.35%5,376,600
Sep 18, 202529.4229.4828.6328.8028.80-2.11%7,568,076
Sep 17, 202529.5529.8229.3129.4229.42-0.44%5,652,706
Sep 16, 202529.8129.8229.4229.5529.55-0.84%4,455,837
Sep 15, 202530.1230.1929.6329.8029.80-1.00%5,523,809
Sep 12, 202530.5530.6330.0730.1030.10-1.44%4,612,645
Sep 11, 202530.3530.5529.9630.5430.540.30%5,060,761
Sep 10, 202530.6530.8130.3830.4530.45-0.75%3,484,793
Sep 9, 202530.8730.9630.3830.6830.68-0.94%4,753,621
Sep 8, 202530.6530.9730.6130.9730.970.72%3,844,239
Sep 5, 202530.4230.8229.6230.7530.751.62%6,105,716
Sep 4, 202530.0430.3129.7630.2630.260.77%4,003,315
Sep 3, 202530.5330.8230.0230.0330.03-1.67%4,539,279
Sep 2, 202530.9331.4630.1030.5430.54-1.04%5,005,435
Sep 1, 202530.4830.9830.2530.8630.861.31%5,665,268
Aug 29, 202530.4830.7930.3330.4630.46-0.26%5,740,233
Aug 28, 202531.3531.4630.2330.5430.54-2.80%9,963,922
Aug 27, 202531.8032.1031.4131.4231.42-0.91%6,451,442
Aug 26, 202532.3032.5431.7131.7131.71-2.07%12,568,531
Aug 25, 202531.9532.4231.5932.3832.381.66%6,350,754
Aug 22, 202531.5031.8631.3631.8531.851.08%4,617,937
Aug 21, 202531.4031.7831.3731.5131.510.51%4,815,793
Aug 20, 202531.0031.3530.8531.3531.350.87%5,070,645
Aug 19, 202531.1031.2030.8031.0831.080.06%3,997,813
Aug 18, 202531.2031.3030.9031.0631.06-0.26%4,949,207
Aug 15, 202530.9431.1430.7831.1431.140.45%3,836,360
Aug 14, 202531.5031.5730.9931.0031.00-1.59%3,249,736
Aug 13, 202531.8832.3031.4131.5031.50-1.19%4,565,442
Aug 12, 202531.4031.9731.2231.8831.881.53%3,443,284
Aug 11, 202531.2331.7431.0531.4031.400.48%4,271,197
Aug 8, 202531.6031.6231.1831.2531.25-1.04%2,869,937