Shanghai M&G Stationery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	21.87	21.97	21.55	21.55	21.55	-1.51%	2,337,248
Oct 26, 2026	21.38	21.99	21.37	21.88	21.88	1.39%	3,255,900
Oct 23, 2026	21.28	21.60	21.17	21.58	21.58	1.27%	3,027,286
Oct 22, 2026	21.70	21.82	21.22	21.31	21.31	-2.07%	3,811,051
Oct 21, 2026	22.39	22.42	21.71	21.76	21.76	-2.47%	3,846,060
Oct 20, 2026	22.70	22.82	22.08	22.31	22.31	-1.67%	4,234,300
Oct 19, 2026	21.85	22.80	21.80	22.69	22.69	3.61%	5,136,300
Oct 16, 2026	22.02	22.38	21.72	21.90	21.90	-1.26%	3,651,587
Oct 15, 2026	22.18	22.41	21.85	22.18	22.18	-0.76%	2,428,899
Oct 14, 2026	22.33	22.56	22.22	22.35	22.35	0.09%	2,548,223
Oct 13, 2026	22.59	22.87	22.31	22.33	22.33	-1.76%	3,246,899
Oct 12, 2026	22.45	22.76	22.30	22.73	22.73	1.47%	3,209,171
Oct 9, 2026	22.25	22.53	22.20	22.40	22.40	1.22%	2,236,745
Oct 8, 2026	22.43	22.48	22.07	22.13	22.13	-1.03%	2,126,315
Sep 30, 2026	21.83	22.42	21.73	22.36	22.36	2.24%	2,372,069
Sep 29, 2026	21.86	21.99	21.50	21.87	21.87	0.37%	2,671,600
Sep 28, 2026	21.88	22.35	21.73	21.79	21.79	-0.50%	2,211,552
Sep 24, 2026	22.34	22.41	21.90	21.90	21.90	-1.93%	1,822,400
Sep 23, 2026	22.12	22.57	22.02	22.33	22.33	1.04%	2,672,200
Sep 22, 2026	21.76	22.36	21.69	22.10	22.10	1.61%	3,321,202
Sep 21, 2026	21.70	21.85	21.68	21.75	21.75	0.05%	2,500,800
Sep 18, 2026	21.98	22.08	21.73	21.74	21.74	-0.82%	3,020,647
Sep 17, 2026	21.75	22.10	21.60	21.92	21.92	0.74%	2,002,221
Sep 16, 2026	22.18	22.18	21.66	21.76	21.76	-1.81%	3,373,463
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