MYS Group Co., Ltd. (SHE:002303)
China · Delayed Price · Currency is CNY 3.450
+0.040 (1.17%)
May 7, 2026, 3:04 PM CST
MYS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.38 | 3.47 | 3.38 | 3.46 | - | 1.47% | 20,439,700 |
| May 6, 2026 | 3.41 | 3.42 | 3.37 | 3.41 | 3.41 | 0.29% | 18,677,557 |
| Apr 30, 2026 | 3.38 | 3.43 | 3.36 | 3.40 | 3.40 | 0.29% | 22,596,410 |
| Apr 29, 2026 | 3.31 | 3.40 | 3.30 | 3.39 | 3.39 | 2.42% | 24,569,910 |
| Apr 28, 2026 | 3.33 | 3.35 | 3.30 | 3.31 | 3.31 | -1.49% | 12,887,600 |
| Apr 27, 2026 | 3.31 | 3.37 | 3.28 | 3.36 | 3.36 | 0.90% | 18,044,700 |
| Apr 24, 2026 | 3.35 | 3.35 | 3.30 | 3.33 | 3.33 | -0.60% | 15,561,610 |
| Apr 23, 2026 | 3.38 | 3.38 | 3.33 | 3.35 | 3.35 | -0.89% | 13,720,600 |
| Apr 22, 2026 | 3.40 | 3.40 | 3.37 | 3.38 | 3.38 | -0.59% | 12,206,200 |
| Apr 21, 2026 | 3.41 | 3.41 | 3.36 | 3.40 | 3.40 | -0.29% | 15,358,190 |
| Apr 20, 2026 | 3.34 | 3.41 | 3.32 | 3.41 | 3.41 | 2.10% | 23,238,860 |
| Apr 17, 2026 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | -0.89% | 15,516,460 |
| Apr 16, 2026 | 3.35 | 3.37 | 3.32 | 3.37 | 3.37 | 0.90% | 15,879,860 |
| Apr 15, 2026 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.89% | 12,803,800 |
| Apr 14, 2026 | 3.36 | 3.38 | 3.32 | 3.37 | 3.37 | 0.60% | 17,618,200 |
| Apr 13, 2026 | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | -0.89% | 18,108,000 |
| Apr 10, 2026 | 3.36 | 3.43 | 3.36 | 3.38 | 3.38 | 0.90% | 23,813,900 |
| Apr 9, 2026 | 3.40 | 3.43 | 3.34 | 3.35 | 3.35 | -2.33% | 27,087,200 |
| Apr 8, 2026 | 3.42 | 3.43 | 3.37 | 3.43 | 3.43 | 2.08% | 27,219,400 |
| Apr 7, 2026 | 3.31 | 3.37 | 3.24 | 3.36 | 3.36 | 0.60% | 33,035,430 |
| Apr 3, 2026 | 3.56 | 3.56 | 3.29 | 3.34 | 3.34 | -7.99% | 63,973,300 |
| Apr 2, 2026 | 3.71 | 3.71 | 3.60 | 3.63 | 3.63 | -1.89% | 20,849,400 |
| Apr 1, 2026 | 3.71 | 3.72 | 3.68 | 3.70 | 3.70 | 1.09% | 25,040,000 |
| Mar 31, 2026 | 3.66 | 3.71 | 3.65 | 3.66 | 3.66 | 0.27% | 24,890,850 |
| Mar 30, 2026 | 3.58 | 3.66 | 3.56 | 3.65 | 3.65 | 0.55% | 21,770,400 |
| Mar 27, 2026 | 3.59 | 3.64 | 3.58 | 3.63 | 3.63 | - | 21,997,950 |
| Mar 26, 2026 | 3.63 | 3.70 | 3.60 | 3.63 | 3.63 | -0.27% | 21,851,870 |
| Mar 25, 2026 | 3.62 | 3.65 | 3.58 | 3.64 | 3.64 | 1.11% | 23,101,400 |
| Mar 24, 2026 | 3.53 | 3.60 | 3.47 | 3.60 | 3.60 | 4.05% | 23,743,000 |
| Mar 23, 2026 | 3.62 | 3.62 | 3.44 | 3.46 | 3.46 | -5.98% | 31,642,100 |
| Mar 20, 2026 | 3.76 | 3.79 | 3.66 | 3.68 | 3.68 | -2.13% | 22,963,400 |
| Mar 19, 2026 | 3.83 | 3.85 | 3.75 | 3.76 | 3.76 | -2.34% | 21,349,000 |
| Mar 18, 2026 | 3.86 | 3.87 | 3.81 | 3.85 | 3.85 | -0.26% | 17,614,100 |
| Mar 17, 2026 | 3.88 | 3.91 | 3.85 | 3.86 | 3.86 | -0.52% | 18,670,795 |
| Mar 16, 2026 | 3.87 | 3.90 | 3.84 | 3.88 | 3.88 | - | 17,979,180 |
| Mar 13, 2026 | 3.88 | 3.92 | 3.85 | 3.88 | 3.88 | -0.26% | 23,954,510 |
| Mar 12, 2026 | 3.87 | 3.90 | 3.85 | 3.89 | 3.89 | 0.52% | 16,141,290 |
| Mar 11, 2026 | 3.86 | 3.88 | 3.84 | 3.87 | 3.87 | 0.52% | 16,028,200 |
| Mar 10, 2026 | 3.86 | 3.87 | 3.84 | 3.85 | 3.85 | 0.52% | 18,541,100 |
| Mar 9, 2026 | 3.85 | 3.88 | 3.79 | 3.83 | 3.83 | -1.03% | 24,825,800 |
| Mar 6, 2026 | 3.79 | 3.88 | 3.78 | 3.87 | 3.87 | 1.57% | 24,158,400 |
| Mar 5, 2026 | 3.82 | 3.83 | 3.76 | 3.81 | 3.81 | 1.60% | 23,763,670 |
| Mar 4, 2026 | 3.84 | 3.85 | 3.73 | 3.75 | 3.75 | -3.35% | 37,287,820 |
| Mar 3, 2026 | 3.95 | 3.99 | 3.86 | 3.88 | 3.88 | -2.02% | 34,895,400 |
| Mar 2, 2026 | 4.05 | 4.05 | 3.93 | 3.96 | 3.96 | -2.94% | 42,749,082 |
| Feb 27, 2026 | 4.07 | 4.10 | 4.06 | 4.08 | 4.08 | 0.49% | 19,381,340 |
| Feb 26, 2026 | 4.13 | 4.15 | 4.05 | 4.06 | 4.06 | -1.69% | 29,972,640 |
| Feb 25, 2026 | 4.13 | 4.19 | 4.11 | 4.13 | 4.13 | 0.24% | 21,244,940 |
| Feb 24, 2026 | 4.10 | 4.15 | 4.06 | 4.12 | 4.12 | 1.98% | 22,619,130 |
| Feb 13, 2026 | 4.10 | 4.12 | 4.03 | 4.04 | 4.04 | -1.46% | 24,699,671 |