Skip to main content
logo
Shanghai M&G Stationery Inc. (SHA:603899)
China flag China · Delayed Price · Currency is CNY
22.49
+0.50 (2.27%)
May 26, 2026, 3:00 PM CST

Shanghai M&G Stationery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202621.9822.5521.7822.4922.492.27%7,018,391
May 25, 202622.0322.3421.7221.9921.99-2.18%7,579,081
May 22, 202622.0122.5321.7522.4822.486.34%12,582,040
May 21, 202621.6921.9621.1121.1421.14-2.04%6,824,789
May 20, 202621.7721.8221.2021.5821.58-0.83%6,288,738
May 19, 202622.4822.7622.3122.7621.761.02%5,849,178
May 18, 202623.7423.7622.0022.5321.54-5.10%12,268,530
May 15, 202624.2124.3123.6223.7422.70-1.74%4,660,042
May 14, 202624.4124.5024.1324.1623.10-0.62%3,730,624
May 13, 202624.5924.6224.2624.3123.24-1.14%3,434,224
May 12, 202624.8824.9624.5624.5923.51-0.93%3,285,650
May 11, 202624.8124.8824.6224.8223.730.04%3,870,832
May 8, 202624.7524.8824.6324.8123.72-0.04%2,520,558
May 7, 202624.7825.0024.7324.8223.730.40%3,269,985
May 6, 202624.6224.9224.4524.7223.630.73%4,134,093
Apr 30, 202624.9024.9924.5024.5423.46-1.33%4,714,520
Apr 29, 202624.8325.3624.8024.8723.78-0.28%4,358,441
Apr 28, 202624.9425.1924.8024.9423.84-2,896,720
Apr 27, 202625.0425.2824.7924.9423.84-0.64%3,049,243
Apr 24, 202624.9125.1724.7525.1024.000.80%2,381,366
Apr 23, 202625.0025.1824.8324.9023.81-0.44%2,357,000
Apr 22, 202625.1925.2824.9025.0123.91-1.03%4,089,206
Apr 21, 202625.0425.4325.0325.2724.160.60%2,811,882
Apr 20, 202625.3525.3825.0525.1224.02-0.99%3,408,401
Apr 17, 202625.7625.8025.3525.3724.26-1.48%2,550,300
Apr 16, 202625.7026.1825.5525.7524.620.78%2,890,100
Apr 15, 202625.4125.6525.4125.5524.430.55%2,871,300
Apr 14, 202625.5925.6925.2325.4124.29-0.43%2,422,300
Apr 13, 202625.8325.8525.5125.5224.40-1.05%2,002,393
Apr 10, 202625.8025.9825.6625.7924.660.23%2,153,700
Apr 9, 202625.8025.8725.6125.7324.60-0.39%2,771,100
Apr 8, 202625.6625.8525.5625.8324.701.69%3,878,043
Apr 7, 202625.6925.7625.2225.4024.28-0.94%2,877,000
Apr 3, 202625.9525.9525.4625.6424.51-1.38%2,641,400
Apr 2, 202625.5426.0725.3526.0024.861.80%5,011,700
Apr 1, 202625.4525.6525.0225.5424.421.07%3,593,716
Mar 31, 202625.0025.6925.0025.2724.160.72%4,346,845
Mar 30, 202624.5525.1224.4625.0923.991.70%3,525,094
Mar 27, 202624.3524.7924.3524.6723.590.53%2,283,800
Mar 26, 202624.8824.9624.4224.5423.46-1.37%1,989,820
Mar 25, 202624.8325.0724.6724.8823.790.16%4,643,104
Mar 24, 202624.3924.9724.3224.8423.752.52%3,878,003
Mar 23, 202625.0025.1423.8724.2323.17-4.61%6,630,683
Mar 20, 202625.6325.8225.0925.4024.28-0.66%3,563,793
Mar 19, 202625.8825.9825.5125.5724.45-1.80%3,622,600
Mar 18, 202626.1826.2625.8926.0424.90-0.65%2,653,400
Mar 17, 202626.2026.5026.1426.2125.060.04%2,899,110
Mar 16, 202626.0226.2425.9126.2025.050.73%2,698,100
Mar 13, 202625.9126.1725.9126.0124.87-2,400,541
Mar 12, 202626.0226.1225.7626.0124.87-0.08%3,085,109