MYS Group Co., Ltd. (SHE:002303)
China · Delayed Price · Currency is CNY 3.740
+0.040 (1.08%)
Aug 1, 2025, 3:04 PM CST
MYS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.71 | 3.77 | 3.71 | 3.74 | 3.74 | 1.08% | 33,139,900 |
| Jul 31, 2025 | 3.73 | 3.78 | 3.68 | 3.70 | 3.70 | -1.07% | 29,270,000 |
| Jul 30, 2025 | 3.76 | 3.80 | 3.71 | 3.74 | 3.74 | -1.06% | 34,417,400 |
| Jul 29, 2025 | 3.83 | 3.83 | 3.73 | 3.78 | 3.78 | -1.31% | 35,066,496 |
| Jul 28, 2025 | 3.76 | 3.85 | 3.75 | 3.83 | 3.83 | 2.13% | 34,696,436 |
| Jul 25, 2025 | 3.74 | 3.79 | 3.71 | 3.75 | 3.75 | 0.27% | 31,508,729 |
| Jul 24, 2025 | 3.74 | 3.75 | 3.72 | 3.74 | 3.74 | 0.27% | 26,348,700 |
| Jul 23, 2025 | 3.75 | 3.79 | 3.72 | 3.73 | 3.73 | -0.27% | 28,941,700 |
| Jul 22, 2025 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | -0.27% | 27,629,824 |
| Jul 21, 2025 | 3.67 | 3.76 | 3.66 | 3.75 | 3.75 | 2.18% | 33,118,600 |
| Jul 18, 2025 | 3.68 | 3.71 | 3.66 | 3.67 | 3.67 | -0.27% | 19,652,299 |
| Jul 17, 2025 | 3.72 | 3.73 | 3.68 | 3.68 | 3.68 | -1.08% | 19,041,202 |
| Jul 16, 2025 | 3.66 | 3.73 | 3.66 | 3.72 | 3.72 | 1.36% | 24,077,000 |
| Jul 15, 2025 | 3.77 | 3.77 | 3.65 | 3.67 | 3.67 | -2.39% | 31,285,200 |
| Jul 14, 2025 | 3.68 | 3.78 | 3.67 | 3.76 | 3.76 | 2.73% | 41,045,888 |
| Jul 11, 2025 | 3.65 | 3.70 | 3.63 | 3.66 | 3.66 | 0.27% | 34,526,384 |
| Jul 10, 2025 | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | 0.27% | 21,495,084 |
| Jul 9, 2025 | 3.67 | 3.68 | 3.63 | 3.64 | 3.64 | - | 26,900,599 |
| Jul 8, 2025 | 3.60 | 3.73 | 3.60 | 3.64 | 3.64 | 1.11% | 38,557,312 |
| Jul 7, 2025 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | 1.12% | 25,004,400 |
| Jul 4, 2025 | 3.56 | 3.59 | 3.54 | 3.56 | 3.56 | 0.28% | 27,121,800 |
| Jul 3, 2025 | 3.62 | 3.62 | 3.52 | 3.55 | 3.55 | -1.93% | 47,571,068 |
| Jul 2, 2025 | 3.59 | 3.63 | 3.57 | 3.62 | 3.62 | 0.84% | 23,235,600 |
| Jul 1, 2025 | 3.56 | 3.61 | 3.54 | 3.59 | 3.59 | 0.84% | 26,143,214 |
| Jun 30, 2025 | 3.54 | 3.56 | 3.51 | 3.56 | 3.56 | 0.56% | 18,260,210 |
| Jun 27, 2025 | 3.49 | 3.62 | 3.48 | 3.54 | 3.54 | 1.43% | 31,398,203 |
| Jun 26, 2025 | 3.52 | 3.54 | 3.48 | 3.49 | 3.49 | -0.85% | 17,006,600 |
| Jun 25, 2025 | 3.49 | 3.54 | 3.48 | 3.52 | 3.52 | 1.15% | 18,160,200 |
| Jun 24, 2025 | 3.39 | 3.48 | 3.39 | 3.48 | 3.48 | 2.65% | 16,544,078 |
| Jun 23, 2025 | 3.34 | 3.39 | 3.32 | 3.39 | 3.39 | 0.89% | 15,529,600 |
| Jun 20, 2025 | 3.36 | 3.39 | 3.34 | 3.36 | 3.36 | -0.30% | 16,071,831 |
| Jun 19, 2025 | 3.46 | 3.47 | 3.36 | 3.37 | 3.37 | -2.88% | 21,142,478 |
| Jun 18, 2025 | 3.51 | 3.52 | 3.45 | 3.47 | 3.47 | -1.42% | 21,323,772 |
| Jun 17, 2025 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | -1.12% | 20,968,100 |
| Jun 16, 2025 | 3.53 | 3.58 | 3.53 | 3.56 | 3.56 | 0.28% | 20,512,200 |
| Jun 13, 2025 | 3.63 | 3.65 | 3.54 | 3.55 | 3.55 | -2.74% | 30,565,823 |
| Jun 12, 2025 | 3.66 | 3.67 | 3.62 | 3.65 | 3.65 | -0.27% | 23,548,965 |
| Jun 11, 2025 | 3.68 | 3.71 | 3.64 | 3.66 | 3.66 | -4.44% | 32,130,317 |
| Jun 10, 2025 | 3.81 | 3.84 | 3.77 | 3.83 | 3.70 | 0.26% | 39,115,103 |
| Jun 9, 2025 | 3.80 | 3.83 | 3.78 | 3.82 | 3.69 | 0.53% | 30,189,300 |
| Jun 6, 2025 | 3.77 | 3.81 | 3.75 | 3.80 | 3.67 | 1.33% | 28,055,018 |
| Jun 5, 2025 | 3.83 | 3.84 | 3.73 | 3.75 | 3.62 | -1.32% | 33,108,395 |
| Jun 4, 2025 | 3.65 | 3.80 | 3.65 | 3.80 | 3.67 | 4.11% | 43,968,202 |
| Jun 3, 2025 | 3.58 | 3.66 | 3.57 | 3.65 | 3.53 | 1.39% | 20,840,908 |
| May 30, 2025 | 3.65 | 3.68 | 3.59 | 3.60 | 3.48 | -1.64% | 22,104,900 |
| May 29, 2025 | 3.57 | 3.66 | 3.57 | 3.66 | 3.54 | 1.95% | 27,638,099 |
| May 28, 2025 | 3.62 | 3.63 | 3.57 | 3.59 | 3.47 | -0.28% | 15,695,000 |
| May 27, 2025 | 3.58 | 3.64 | 3.57 | 3.60 | 3.48 | 0.28% | 16,768,600 |
| May 26, 2025 | 3.58 | 3.62 | 3.56 | 3.59 | 3.47 | 0.56% | 17,372,200 |
| May 23, 2025 | 3.60 | 3.65 | 3.56 | 3.57 | 3.45 | -1.11% | 21,183,706 |