Chengdu M&S Electronics Technology Co.,Ltd. (SHA:688311)
China · Delayed Price · Currency is CNY 24.55
-0.47 (-1.88%)
Sep 24, 2026, 3:00 PM CST
SHA:688311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 24.90 | 25.20 | 24.53 | 24.55 | 24.55 | -1.88% | 3,059,669 |
| Sep 23, 2026 | 24.62 | 25.17 | 24.19 | 25.02 | 25.02 | 1.91% | 4,756,737 |
| Sep 22, 2026 | 24.23 | 24.96 | 24.06 | 24.55 | 24.55 | 2.16% | 4,433,306 |
| Sep 21, 2026 | 23.78 | 24.25 | 23.60 | 24.03 | 24.03 | 2.26% | 3,554,899 |
| Sep 18, 2026 | 22.64 | 23.73 | 22.64 | 23.50 | 23.50 | 3.84% | 3,972,684 |
| Sep 17, 2026 | 23.10 | 23.45 | 22.45 | 22.63 | 22.63 | -2.20% | 3,393,034 |
| Sep 16, 2026 | 22.61 | 23.34 | 22.19 | 23.14 | 23.14 | 3.40% | 3,555,068 |
| Sep 15, 2026 | 22.78 | 22.91 | 22.32 | 22.38 | 22.38 | -1.97% | 2,177,746 |
| Sep 14, 2026 | 22.81 | 23.01 | 22.31 | 22.83 | 22.83 | -0.31% | 2,028,307 |
| Sep 11, 2026 | 23.07 | 23.18 | 22.43 | 22.90 | 22.90 | -1.21% | 2,814,126 |
| Sep 10, 2026 | 23.46 | 23.69 | 23.14 | 23.18 | 23.18 | -2.19% | 2,347,481 |
| Sep 9, 2026 | 23.34 | 24.40 | 23.34 | 23.70 | 23.70 | 0.55% | 3,854,055 |
| Sep 8, 2026 | 23.27 | 23.96 | 23.14 | 23.57 | 23.57 | 1.25% | 3,043,759 |
| Sep 7, 2026 | 22.98 | 23.40 | 22.80 | 23.28 | 23.28 | 1.26% | 3,203,147 |
| Sep 4, 2026 | 23.21 | 23.74 | 22.82 | 22.99 | 22.99 | -0.52% | 2,931,658 |
| Sep 3, 2026 | 23.69 | 23.69 | 22.88 | 23.11 | 23.11 | -1.07% | 2,167,334 |
| Sep 2, 2026 | 23.19 | 23.61 | 23.06 | 23.36 | 23.36 | 0.04% | 3,264,331 |
| Sep 1, 2026 | 23.59 | 23.59 | 22.92 | 23.35 | 23.35 | -0.55% | 2,655,983 |
| Aug 31, 2026 | 22.61 | 23.60 | 22.61 | 23.48 | 23.48 | 2.26% | 3,262,597 |
| Aug 28, 2026 | 22.94 | 23.50 | 22.80 | 22.96 | 22.96 | 0.13% | 2,966,365 |
| Aug 27, 2026 | 22.10 | 22.95 | 22.10 | 22.93 | 22.93 | 2.55% | 3,546,140 |
| Aug 26, 2026 | 22.64 | 22.67 | 21.98 | 22.36 | 22.36 | -1.37% | 4,045,900 |
| Aug 25, 2026 | 22.10 | 23.00 | 21.73 | 22.67 | 22.67 | 2.30% | 4,351,129 |
| Aug 24, 2026 | 22.98 | 23.10 | 21.82 | 22.16 | 22.16 | -3.15% | 4,307,323 |
| Aug 21, 2026 | 22.68 | 23.31 | 22.68 | 22.88 | 22.88 | -0.31% | 3,726,211 |
| Aug 20, 2026 | 22.86 | 23.37 | 22.41 | 22.95 | 22.95 | 1.50% | 4,358,102 |
| Aug 19, 2026 | 25.00 | 25.10 | 22.47 | 22.61 | 22.61 | -7.07% | 9,418,818 |
| Aug 18, 2026 | 25.59 | 25.59 | 24.24 | 24.33 | 24.33 | -4.17% | 6,172,919 |
| Aug 17, 2026 | 24.32 | 25.40 | 24.20 | 25.39 | 25.39 | 4.92% | 4,011,310 |
| Aug 14, 2026 | 24.18 | 24.34 | 23.63 | 24.20 | 24.20 | 0.71% | 2,524,307 |
| Aug 13, 2026 | 24.93 | 25.16 | 23.97 | 24.03 | 24.03 | -1.92% | 3,106,770 |
| Aug 12, 2026 | 24.10 | 24.63 | 23.70 | 24.50 | 24.50 | 2.38% | 3,317,939 |
| Aug 11, 2026 | 23.80 | 24.27 | 23.52 | 23.93 | 23.93 | -3.20% | 4,945,802 |
| Aug 10, 2026 | 24.55 | 24.75 | 23.60 | 24.72 | 24.72 | 0.98% | 4,738,855 |
| Aug 7, 2026 | 23.62 | 24.54 | 23.12 | 24.48 | 24.48 | 3.60% | 5,701,016 |
| Aug 6, 2026 | 23.33 | 24.01 | 23.10 | 23.63 | 23.63 | 0.34% | 4,554,002 |
| Aug 5, 2026 | 23.42 | 24.17 | 23.30 | 23.55 | 23.55 | 1.64% | 4,974,874 |
| Aug 4, 2026 | 22.07 | 23.90 | 22.00 | 23.17 | 23.17 | 4.94% | 6,856,595 |
| Aug 3, 2026 | 21.88 | 22.17 | 21.19 | 22.08 | 22.08 | 4.25% | 4,408,606 |
| Jul 31, 2026 | 20.96 | 21.66 | 20.71 | 21.18 | 21.18 | 3.98% | 4,249,794 |
| Jul 30, 2026 | 21.40 | 21.45 | 20.27 | 20.37 | 20.37 | -5.17% | 3,760,909 |
| Jul 29, 2026 | 21.60 | 21.60 | 20.77 | 21.48 | 21.48 | 0.47% | 4,598,973 |
| Jul 28, 2026 | 21.58 | 22.30 | 21.28 | 21.38 | 21.38 | -3.48% | 2,652,237 |
| Jul 27, 2026 | 21.19 | 22.21 | 20.86 | 22.15 | 22.15 | 4.58% | 3,501,855 |
| Jul 24, 2026 | 21.90 | 22.23 | 21.16 | 21.18 | 21.18 | -5.11% | 3,476,480 |
| Jul 23, 2026 | 21.90 | 22.66 | 21.87 | 22.32 | 22.32 | 1.41% | 3,502,424 |
| Jul 22, 2026 | 22.70 | 23.05 | 21.92 | 22.01 | 22.01 | -4.22% | 5,971,565 |
| Jul 21, 2026 | 22.70 | 23.39 | 20.83 | 22.98 | 22.98 | 0.39% | 7,395,314 |
| Jul 20, 2026 | 25.10 | 25.13 | 22.18 | 22.89 | 22.89 | -7.10% | 6,132,558 |
| Jul 17, 2026 | 25.02 | 25.93 | 24.47 | 24.64 | 24.64 | -1.64% | 6,527,544 |