Shanghai M&G Stationery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	22.01	22.14	21.28	21.48	21.48	-2.67%	4,067,700
Jul 6, 2026	21.51	22.15	21.29	22.07	22.07	2.60%	5,919,640
Jul 3, 2026	21.16	21.59	21.13	21.51	21.51	2.09%	4,344,595
Jul 2, 2026	21.08	21.43	20.77	21.07	21.07	-0.33%	4,017,046
Jul 1, 2026	20.62	21.25	20.45	21.14	21.14	2.47%	5,264,164
Jun 30, 2026	20.76	20.94	20.37	20.63	20.63	-1.62%	5,113,761
Jun 29, 2026	20.47	21.12	19.85	20.97	20.97	1.40%	7,136,762
Jun 26, 2026	20.71	20.90	20.46	20.68	20.68	-0.96%	4,524,646
Jun 25, 2026	20.65	20.99	20.40	20.88	20.88	0.77%	4,712,426
Jun 24, 2026	21.36	21.38	20.66	20.72	20.72	-3.18%	6,075,108
Jun 23, 2026	21.22	21.95	21.20	21.40	21.40	-0.33%	4,809,521
Jun 22, 2026	21.09	21.55	20.50	21.47	21.47	0.80%	6,340,450
Jun 18, 2026	21.75	21.75	21.17	21.30	21.30	-2.29%	7,034,735
Jun 17, 2026	22.18	22.22	21.75	21.80	21.80	-1.98%	4,219,192
Jun 16, 2026	22.50	22.51	22.06	22.24	22.24	-1.24%	4,862,991