MYS Group Co., Ltd. (SHE:002303)
China · Delayed Price · Currency is CNY 5.17
+0.02 (0.39%)
Sep 14, 2026, 3:04 PM CST
MYS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.11 | 5.20 | 4.92 | 5.17 | 5.17 | 0.39% | 49,841,317 |
| Sep 11, 2026 | 5.14 | 5.30 | 5.01 | 5.15 | 5.15 | -2.83% | 52,919,120 |
| Sep 10, 2026 | 5.55 | 5.57 | 5.25 | 5.30 | 5.30 | -4.50% | 51,953,900 |
| Sep 9, 2026 | 5.58 | 5.66 | 5.44 | 5.55 | 5.55 | -0.36% | 43,160,550 |
| Sep 8, 2026 | 5.20 | 5.62 | 5.15 | 5.57 | 5.57 | 6.10% | 84,355,150 |
| Sep 7, 2026 | 5.23 | 5.27 | 5.17 | 5.25 | 5.25 | 0.77% | 29,158,800 |
| Sep 4, 2026 | 5.31 | 5.40 | 5.17 | 5.21 | 5.21 | -1.14% | 34,504,110 |
| Sep 3, 2026 | 5.43 | 5.46 | 5.26 | 5.27 | 5.27 | -2.59% | 40,232,900 |
| Sep 2, 2026 | 5.50 | 5.55 | 5.40 | 5.41 | 5.41 | -2.70% | 38,884,916 |
| Sep 1, 2026 | 5.62 | 5.80 | 5.49 | 5.56 | 5.56 | -2.28% | 90,677,800 |
| Aug 31, 2026 | 5.15 | 5.69 | 5.10 | 5.69 | 5.69 | 10.06% | 83,629,070 |
| Aug 28, 2026 | 5.07 | 5.38 | 5.02 | 5.17 | 5.17 | 1.77% | 47,233,147 |
| Aug 27, 2026 | 4.82 | 5.16 | 4.80 | 5.08 | 5.08 | 5.18% | 50,685,200 |
| Aug 26, 2026 | 4.88 | 4.93 | 4.80 | 4.83 | 4.83 | -1.23% | 30,799,000 |
| Aug 25, 2026 | 4.72 | 4.92 | 4.58 | 4.89 | 4.89 | 3.60% | 43,229,577 |
| Aug 24, 2026 | 4.67 | 4.75 | 4.58 | 4.72 | 4.72 | 0.21% | 35,585,050 |
| Aug 21, 2026 | 4.65 | 4.74 | 4.55 | 4.71 | 4.71 | 2.17% | 40,296,145 |
| Aug 20, 2026 | 4.68 | 4.75 | 4.55 | 4.61 | 4.61 | -0.22% | 42,155,510 |
| Aug 19, 2026 | 5.10 | 5.11 | 4.62 | 4.62 | 4.62 | -9.94% | 75,684,371 |
| Aug 18, 2026 | 5.19 | 5.21 | 5.08 | 5.13 | 5.13 | -0.97% | 32,206,665 |
| Aug 17, 2026 | 5.22 | 5.22 | 5.01 | 5.18 | 5.18 | -0.38% | 39,496,455 |
| Aug 14, 2026 | 5.26 | 5.36 | 5.11 | 5.20 | 5.20 | -1.14% | 39,467,700 |
| Aug 13, 2026 | 5.30 | 5.45 | 5.23 | 5.26 | 5.26 | -0.19% | 48,188,210 |
| Aug 12, 2026 | 5.32 | 5.38 | 5.21 | 5.27 | 5.27 | -0.94% | 57,995,680 |
| Aug 11, 2026 | 5.40 | 5.50 | 5.29 | 5.32 | 5.32 | -2.74% | 57,603,670 |
| Aug 10, 2026 | 5.40 | 5.54 | 5.23 | 5.47 | 5.47 | 2.43% | 71,193,172 |
| Aug 7, 2026 | 5.42 | 5.59 | 5.26 | 5.34 | 5.34 | -4.47% | 103,734,100 |
| Aug 6, 2026 | 5.24 | 5.61 | 5.10 | 5.59 | 5.59 | 6.88% | 147,407,063 |
| Aug 5, 2026 | 5.18 | 5.36 | 5.03 | 5.23 | 5.23 | 6.52% | 141,807,974 |
| Aug 4, 2026 | 4.48 | 4.91 | 4.42 | 4.91 | 4.91 | 10.09% | 90,016,632 |
| Aug 3, 2026 | 4.50 | 4.65 | 4.37 | 4.46 | 4.46 | -2.62% | 82,213,712 |
| Jul 31, 2026 | 4.43 | 4.72 | 4.39 | 4.58 | 4.58 | 6.76% | 129,523,365 |
| Jul 30, 2026 | 4.45 | 4.62 | 4.25 | 4.29 | 4.29 | -3.38% | 73,688,566 |
| Jul 29, 2026 | 4.49 | 4.54 | 4.34 | 4.44 | 4.44 | -3.06% | 74,445,138 |
| Jul 28, 2026 | 4.55 | 4.89 | 4.49 | 4.58 | 4.58 | -2.14% | 96,896,830 |
| Jul 27, 2026 | 4.57 | 4.71 | 4.12 | 4.68 | 4.68 | 2.41% | 135,542,700 |
| Jul 24, 2026 | 4.15 | 4.57 | 4.09 | 4.57 | 4.57 | 10.12% | 38,183,616 |
| Jul 23, 2026 | 4.08 | 4.27 | 4.06 | 4.15 | 4.15 | 1.47% | 43,718,300 |
| Jul 22, 2026 | 4.09 | 4.18 | 4.02 | 4.09 | 4.09 | -0.97% | 61,752,518 |
| Jul 21, 2026 | 4.01 | 4.15 | 3.70 | 4.13 | 4.13 | 0.98% | 112,211,841 |
| Jul 20, 2026 | 4.38 | 4.49 | 4.09 | 4.09 | 4.09 | -9.91% | 82,867,600 |
| Jul 17, 2026 | 5.02 | 5.14 | 4.54 | 4.54 | 4.54 | -9.92% | 82,636,300 |
| Jul 16, 2026 | 5.01 | 5.19 | 4.75 | 5.04 | 5.04 | 0.60% | 145,276,566 |
| Jul 15, 2026 | 4.65 | 5.01 | 4.62 | 5.01 | 5.01 | 10.11% | 152,311,619 |
| Jul 14, 2026 | 4.36 | 4.55 | 4.31 | 4.55 | 4.55 | 4.36% | 58,505,469 |
| Jul 13, 2026 | 4.53 | 4.55 | 4.31 | 4.36 | 4.36 | -3.75% | 63,539,810 |
| Jul 10, 2026 | 4.25 | 4.67 | 4.21 | 4.53 | 4.53 | 4.62% | 96,328,814 |
| Jul 9, 2026 | 4.04 | 4.43 | 3.99 | 4.33 | 4.33 | 7.18% | 99,490,901 |
| Jul 8, 2026 | 4.15 | 4.43 | 4.00 | 4.04 | 4.04 | -2.65% | 85,731,552 |
| Jul 7, 2026 | 4.27 | 4.28 | 4.13 | 4.15 | 4.15 | -3.26% | 54,334,370 |