MYS Group Co., Ltd. (SHE:002303)
China · Delayed Price · Currency is CNY 4.580
+0.290 (6.76%)
Jul 31, 2026, 3:04 PM CST
MYS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 4.29 | 4.36 | 4.21 | 4.29 | 4.29 | -0.23% | 45,346,692 |
| Jul 3, 2026 | 4.28 | 4.35 | 4.19 | 4.30 | 4.30 | 0.23% | 46,313,708 |
| Jul 2, 2026 | 4.22 | 4.37 | 4.19 | 4.29 | 4.29 | -0.23% | 57,577,794 |
| Jul 1, 2026 | 4.24 | 4.53 | 4.11 | 4.30 | 4.30 | - | 77,646,308 |
| Jun 30, 2026 | 4.28 | 4.45 | 4.15 | 4.30 | 4.30 | 0.94% | 80,733,422 |
| Jun 29, 2026 | 4.06 | 4.33 | 3.99 | 4.26 | 4.26 | 3.15% | 107,483,959 |
| Jun 26, 2026 | 4.20 | 4.56 | 4.03 | 4.13 | 4.13 | -2.82% | 178,931,777 |
| Jun 25, 2026 | 3.99 | 4.25 | 3.91 | 4.25 | 4.25 | 10.10% | 150,516,803 |
| Jun 24, 2026 | 3.65 | 3.86 | 3.63 | 3.86 | 3.86 | 9.97% | 58,424,950 |
| Jun 23, 2026 | 3.63 | 3.70 | 3.56 | 3.59 | 3.51 | -2.45% | 30,244,100 |
| Jun 22, 2026 | 3.65 | 3.76 | 3.49 | 3.68 | 3.60 | 0.82% | 56,117,739 |
| Jun 18, 2026 | 3.78 | 3.91 | 3.65 | 3.65 | 3.57 | -4.70% | 78,910,560 |
| Jun 17, 2026 | 3.61 | 3.85 | 3.57 | 3.83 | 3.74 | 5.22% | 105,410,400 |
| Jun 16, 2026 | 3.29 | 3.64 | 3.27 | 3.64 | 3.56 | 9.97% | 82,512,500 |
| Jun 15, 2026 | 3.16 | 3.32 | 3.15 | 3.31 | 3.24 | 4.75% | 19,762,740 |
| Jun 12, 2026 | 3.09 | 3.19 | 3.07 | 3.16 | 3.09 | 2.60% | 11,724,000 |
| Jun 11, 2026 | 3.09 | 3.11 | 3.03 | 3.08 | 3.01 | -0.65% | 10,268,900 |
| Jun 10, 2026 | 3.15 | 3.16 | 3.08 | 3.10 | 3.03 | -2.21% | 11,566,500 |
| Jun 9, 2026 | 3.19 | 3.20 | 3.15 | 3.17 | 3.10 | -0.31% | 7,619,825 |
| Jun 8, 2026 | 3.19 | 3.25 | 3.14 | 3.18 | 3.11 | -2.15% | 11,271,248 |
| Jun 5, 2026 | 3.21 | 3.27 | 3.19 | 3.25 | 3.18 | 0.93% | 7,833,600 |
| Jun 4, 2026 | 3.27 | 3.29 | 3.20 | 3.22 | 3.15 | -1.83% | 9,661,000 |
| Jun 3, 2026 | 3.31 | 3.32 | 3.28 | 3.28 | 3.21 | -1.20% | 10,361,400 |
| Jun 2, 2026 | 3.36 | 3.37 | 3.30 | 3.32 | 3.25 | -1.78% | 13,245,800 |
| Jun 1, 2026 | 3.28 | 3.39 | 3.27 | 3.38 | 3.30 | 2.74% | 13,791,350 |
| May 29, 2026 | 3.33 | 3.35 | 3.27 | 3.29 | 3.22 | -1.20% | 13,323,380 |
| May 28, 2026 | 3.33 | 3.35 | 3.27 | 3.33 | 3.26 | - | 12,476,700 |
| May 27, 2026 | 3.38 | 3.40 | 3.29 | 3.33 | 3.26 | -1.77% | 13,584,070 |
| May 26, 2026 | 3.40 | 3.41 | 3.33 | 3.39 | 3.31 | -0.59% | 18,133,160 |
| May 25, 2026 | 3.52 | 3.54 | 3.39 | 3.41 | 3.33 | -3.40% | 21,197,000 |
| May 22, 2026 | 3.49 | 3.57 | 3.46 | 3.53 | 3.45 | 1.73% | 17,151,000 |