Shanghai M&G Stationery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	22.20	22.35	22.07	22.16	22.16	-0.14%	1,704,872
Sep 14, 2026	21.86	22.48	21.86	22.19	22.19	1.51%	4,794,112
Sep 11, 2026	22.96	23.16	21.66	21.86	21.86	-4.79%	11,613,999
Sep 10, 2026	23.61	23.77	22.89	22.96	22.96	-2.92%	7,670,400
Sep 9, 2026	23.57	23.88	23.36	23.65	23.65	0.34%	5,356,600
Sep 8, 2026	23.60	23.79	23.51	23.57	23.57	-0.08%	3,686,299
Sep 7, 2026	23.18	23.74	23.07	23.59	23.59	1.86%	5,814,000
Sep 4, 2026	22.77	23.23	22.72	23.16	23.16	1.89%	4,006,600
Sep 3, 2026	22.60	22.83	22.52	22.73	22.73	0.58%	2,326,110
Sep 2, 2026	23.11	23.11	22.30	22.60	22.60	-2.21%	5,995,200
Sep 1, 2026	23.22	23.67	23.02	23.11	23.11	-0.47%	5,566,560
Aug 31, 2026	23.25	23.73	23.16	23.22	23.22	0.43%	6,293,450
Aug 28, 2026	22.82	23.24	22.78	23.12	23.12	0.83%	3,166,500
Aug 27, 2026	22.69	22.93	22.55	22.93	22.93	0.44%	2,888,750
Aug 26, 2026	22.65	22.93	22.61	22.83	22.83	0.79%	2,890,132
Aug 25, 2026	22.46	22.77	22.31	22.65	22.65	0.85%	2,767,600
Aug 24, 2026	22.13	22.52	22.02	22.46	22.46	1.13%	2,926,100
Aug 21, 2026	22.71	22.82	22.14	22.21	22.21	-2.42%	2,910,811
Aug 20, 2026	22.45	22.83	22.30	22.76	22.76	1.47%	3,160,400
Aug 19, 2026	22.47	22.64	22.31	22.43	22.43	-0.18%	2,863,391
Aug 18, 2026	22.25	22.50	22.16	22.47	22.47	0.67%	3,022,118
Aug 17, 2026	22.31	22.38	22.02	22.32	22.32	0.31%	2,565,440
Aug 14, 2026	22.39	22.50	22.11	22.25	22.25	-0.85%	2,397,300
Aug 13, 2026	22.51	22.63	22.39	22.44	22.44	-0.49%	1,784,700
Aug 12, 2026	22.55	22.70	22.34	22.55	22.55	-	2,210,322
Aug 11, 2026	22.82	23.06	22.50	22.55	22.55	-1.23%	2,738,467
Aug 10, 2026	22.45	22.96	22.40	22.83	22.83	1.56%	2,804,204
Aug 7, 2026	22.62	22.64	22.22	22.48	22.48	-0.57%	3,267,000
Aug 6, 2026	22.91	23.03	22.55	22.61	22.61	-1.52%	3,200,500
Aug 5, 2026	23.22	23.23	22.76	22.96	22.96	-1.08%	4,031,107
Aug 4, 2026	23.57	23.66	23.13	23.21	23.21	-1.53%	3,864,059
Aug 3, 2026	23.30	23.85	23.27	23.57	23.57	0.73%	3,469,614
Jul 31, 2026	23.59	23.65	23.23	23.40	23.40	-1.06%	4,661,613
Jul 30, 2026	23.35	23.81	23.23	23.65	23.65	1.03%	5,839,957
Jul 29, 2026	22.93	23.73	22.81	23.41	23.41	2.41%	6,224,564
Jul 28, 2026	22.41	22.88	22.22	22.86	22.86	1.83%	4,082,600
Jul 27, 2026	22.29	22.60	22.16	22.45	22.45	0.67%	3,045,592
Jul 24, 2026	22.56	22.80	22.29	22.30	22.30	-1.15%	2,138,703
Jul 23, 2026	22.30	22.68	22.19	22.56	22.56	0.36%	3,183,748
Jul 22, 2026	22.37	22.56	21.92	22.48	22.48	0.85%	4,484,840
Jul 21, 2026	22.42	23.13	22.24	22.29	22.29	-0.22%	7,652,917
Jul 20, 2026	21.88	22.48	21.81	22.34	22.34	2.01%	4,838,600
Jul 17, 2026	22.29	22.58	21.88	21.90	21.90	-1.66%	4,218,600
Jul 16, 2026	22.11	22.42	22.00	22.27	22.27	0.77%	3,344,097
Jul 15, 2026	21.60	22.22	21.52	22.10	22.10	2.27%	4,267,666
Jul 14, 2026	21.56	21.77	21.33	21.61	21.61	0.23%	4,202,230
Jul 13, 2026	21.45	21.82	21.25	21.56	21.56	0.51%	3,950,410
Jul 10, 2026	21.38	21.76	21.10	21.45	21.45	0.33%	3,512,451
Jul 9, 2026	21.40	21.53	21.14	21.38	21.38	-0.33%	3,045,339
Jul 8, 2026	21.35	21.75	21.22	21.45	21.45	-0.14%	2,720,900