MYS Group Co., Ltd. (SHE:002303)
China · Delayed Price · Currency is CNY 4.900
-0.250 (-4.85%)
Oct 23, 2026, 3:04 PM CST
MYS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.62 | 5.62 | 4.64 | 4.90 | 4.90 | -4.85% | 101,913,537 |
| Oct 22, 2026 | 5.52 | 5.57 | 5.10 | 5.15 | 5.15 | -7.54% | 65,374,540 |
| Oct 21, 2026 | 5.67 | 5.83 | 5.53 | 5.57 | 5.57 | 0.36% | 57,953,020 |
| Oct 20, 2026 | 5.59 | 5.68 | 5.45 | 5.55 | 5.55 | -0.72% | 40,117,700 |
| Oct 19, 2026 | 5.38 | 5.68 | 5.16 | 5.59 | 5.59 | 2.38% | 66,008,277 |
| Oct 16, 2026 | 5.62 | 5.68 | 5.40 | 5.46 | 5.46 | 1.20% | 50,666,790 |
| Oct 15, 2026 | 5.55 | 5.76 | 5.42 | 5.46 | 5.40 | -6.02% | 65,031,659 |
| Oct 14, 2026 | 6.23 | 6.29 | 5.76 | 5.81 | 5.74 | -7.19% | 79,346,502 |
| Oct 13, 2026 | 6.09 | 6.40 | 5.91 | 6.26 | 6.19 | 1.46% | 78,698,090 |
| Oct 12, 2026 | 6.33 | 6.42 | 6.06 | 6.17 | 6.10 | -3.59% | 56,580,992 |
| Oct 9, 2026 | 6.32 | 6.54 | 6.01 | 6.40 | 6.32 | 0.31% | 81,332,378 |
| Oct 8, 2026 | 6.81 | 6.91 | 6.28 | 6.38 | 6.30 | -6.18% | 110,033,041 |
| Sep 30, 2026 | 6.65 | 7.08 | 6.56 | 6.80 | 6.72 | 1.49% | 148,549,021 |
| Sep 29, 2026 | 6.08 | 6.70 | 6.07 | 6.70 | 6.62 | 10.02% | 146,428,631 |
| Sep 28, 2026 | 6.35 | 6.38 | 6.03 | 6.09 | 6.02 | -4.09% | 101,159,703 |
| Sep 24, 2026 | 6.62 | 6.67 | 6.33 | 6.35 | 6.27 | -5.22% | 140,542,581 |
| Sep 23, 2026 | 6.56 | 7.01 | 6.55 | 6.70 | 6.62 | -2.90% | 220,666,509 |
| Sep 22, 2026 | 6.90 | 6.90 | 6.73 | 6.90 | 6.82 | 10.05% | 65,295,090 |
| Sep 21, 2026 | 5.98 | 6.27 | 5.97 | 6.27 | 6.20 | 10.00% | 34,263,208 |
| Sep 18, 2026 | 5.68 | 5.90 | 5.59 | 5.70 | 5.63 | 2.52% | 90,298,255 |
| Sep 17, 2026 | 5.66 | 5.71 | 5.32 | 5.56 | 5.49 | -3.97% | 109,129,020 |
| Sep 16, 2026 | 5.27 | 5.79 | 5.25 | 5.79 | 5.72 | 10.08% | 126,942,117 |
| Sep 15, 2026 | 5.19 | 5.30 | 5.03 | 5.26 | 5.20 | 1.74% | 41,762,400 |
| Sep 14, 2026 | 5.11 | 5.20 | 4.92 | 5.17 | 5.11 | 0.39% | 49,838,617 |
| Sep 11, 2026 | 5.14 | 5.30 | 5.01 | 5.15 | 5.09 | -2.83% | 52,897,720 |
| Sep 10, 2026 | 5.55 | 5.57 | 5.25 | 5.30 | 5.24 | -4.50% | 51,949,400 |
| Sep 9, 2026 | 5.58 | 5.66 | 5.44 | 5.55 | 5.48 | -0.36% | 43,160,555 |
| Sep 8, 2026 | 5.20 | 5.62 | 5.15 | 5.57 | 5.50 | 6.10% | 84,355,152 |
| Sep 7, 2026 | 5.23 | 5.27 | 5.17 | 5.25 | 5.19 | 0.77% | 29,155,900 |
| Sep 4, 2026 | 5.31 | 5.40 | 5.17 | 5.21 | 5.15 | -1.14% | 34,504,111 |
| Sep 3, 2026 | 5.43 | 5.46 | 5.26 | 5.27 | 5.21 | -2.59% | 40,217,500 |
| Sep 2, 2026 | 5.50 | 5.55 | 5.40 | 5.41 | 5.35 | -2.70% | 38,871,816 |
| Sep 1, 2026 | 5.62 | 5.80 | 5.49 | 5.56 | 5.49 | -2.28% | 90,677,803 |
| Aug 31, 2026 | 5.15 | 5.69 | 5.10 | 5.69 | 5.62 | 10.06% | 83,629,076 |
| Aug 28, 2026 | 5.07 | 5.38 | 5.02 | 5.17 | 5.11 | 1.77% | 47,228,647 |
| Aug 27, 2026 | 4.82 | 5.16 | 4.80 | 5.08 | 5.02 | 5.18% | 50,685,200 |
| Aug 26, 2026 | 4.88 | 4.93 | 4.80 | 4.83 | 4.77 | -1.23% | 30,785,800 |
| Aug 25, 2026 | 4.72 | 4.92 | 4.58 | 4.89 | 4.83 | 3.60% | 43,228,077 |
| Aug 24, 2026 | 4.67 | 4.75 | 4.58 | 4.72 | 4.66 | 0.21% | 35,585,058 |
| Aug 21, 2026 | 4.65 | 4.74 | 4.55 | 4.71 | 4.65 | 2.17% | 40,295,345 |
| Aug 20, 2026 | 4.68 | 4.75 | 4.55 | 4.61 | 4.56 | -0.22% | 42,155,515 |
| Aug 19, 2026 | 5.10 | 5.11 | 4.62 | 4.62 | 4.57 | -9.94% | 75,684,371 |
| Aug 18, 2026 | 5.19 | 5.21 | 5.08 | 5.13 | 5.07 | -0.97% | 32,205,965 |
| Aug 17, 2026 | 5.22 | 5.22 | 5.01 | 5.18 | 5.12 | -0.38% | 39,496,455 |
| Aug 14, 2026 | 5.26 | 5.36 | 5.11 | 5.20 | 5.14 | -1.14% | 39,467,700 |
| Aug 13, 2026 | 5.30 | 5.45 | 5.23 | 5.26 | 5.20 | -0.19% | 48,188,218 |
| Aug 12, 2026 | 5.32 | 5.38 | 5.21 | 5.27 | 5.21 | -0.94% | 57,995,685 |
| Aug 11, 2026 | 5.40 | 5.50 | 5.29 | 5.32 | 5.26 | -2.74% | 57,603,673 |
| Aug 10, 2026 | 5.40 | 5.54 | 5.23 | 5.47 | 5.40 | 2.43% | 71,186,472 |
| Aug 7, 2026 | 5.42 | 5.59 | 5.26 | 5.34 | 5.28 | -4.47% | 103,734,100 |