Modern Avenue Group Co., Ltd. (SHE:002656)
China · Delayed Price · Currency is CNY 3.410
+0.040 (1.19%)
May 19, 2026, 10:46 AM CST
Modern Avenue Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.42 | 3.44 | 3.31 | 3.37 | 3.37 | -2.03% | 12,491,920 |
| May 15, 2026 | 3.44 | 3.49 | 3.40 | 3.44 | 3.44 | 1.78% | 15,288,900 |
| May 14, 2026 | 3.43 | 3.45 | 3.33 | 3.38 | 3.38 | -0.88% | 14,690,090 |
| May 13, 2026 | 3.30 | 3.45 | 3.30 | 3.41 | 3.41 | 3.02% | 15,092,200 |
| May 12, 2026 | 3.24 | 3.40 | 3.24 | 3.31 | 3.31 | 1.85% | 18,775,800 |
| May 11, 2026 | 3.19 | 3.27 | 3.14 | 3.25 | 3.25 | 1.88% | 16,034,060 |
| May 8, 2026 | 3.13 | 3.19 | 3.10 | 3.19 | 3.19 | 1.92% | 12,023,580 |
| May 7, 2026 | 3.13 | 3.18 | 3.11 | 3.13 | 3.13 | -0.32% | 14,212,180 |
| May 6, 2026 | 3.25 | 3.27 | 3.14 | 3.14 | 3.14 | -2.48% | 12,762,700 |
| Apr 30, 2026 | 3.24 | 3.31 | 3.15 | 3.22 | 3.22 | -0.31% | 13,857,500 |
| Apr 29, 2026 | 3.14 | 3.25 | 3.13 | 3.23 | 3.23 | 2.87% | 13,850,430 |
| Apr 28, 2026 | 3.18 | 3.25 | 3.10 | 3.14 | 3.14 | 0.32% | 16,380,500 |
| Apr 27, 2026 | 3.13 | 3.14 | 3.06 | 3.13 | 3.13 | - | 11,569,900 |
| Apr 24, 2026 | 3.00 | 3.13 | 2.99 | 3.13 | 3.13 | 3.99% | 10,053,630 |
| Apr 23, 2026 | 3.04 | 3.05 | 2.93 | 3.01 | 3.01 | -0.99% | 14,030,110 |
| Apr 22, 2026 | 3.05 | 3.08 | 3.03 | 3.04 | 3.04 | -0.33% | 5,274,120 |
| Apr 21, 2026 | 3.09 | 3.09 | 3.03 | 3.05 | 3.05 | -0.65% | 6,364,100 |
| Apr 20, 2026 | 3.16 | 3.16 | 3.05 | 3.07 | 3.07 | -2.23% | 9,793,400 |
| Apr 17, 2026 | 3.10 | 3.18 | 3.09 | 3.14 | 3.14 | 1.29% | 8,617,760 |
| Apr 16, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | - | 6,320,296 |
| Apr 15, 2026 | 3.12 | 3.16 | 3.08 | 3.10 | 3.10 | - | 8,455,216 |
| Apr 14, 2026 | 3.05 | 3.10 | 3.03 | 3.10 | 3.10 | 1.97% | 7,499,005 |
| Apr 13, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.33% | 5,245,500 |
| Apr 10, 2026 | 3.03 | 3.07 | 3.02 | 3.03 | 3.03 | -0.33% | 6,841,396 |
| Apr 9, 2026 | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | - | 5,407,100 |
| Apr 8, 2026 | 3.02 | 3.05 | 3.02 | 3.04 | 3.04 | 1.33% | 5,310,400 |
| Apr 7, 2026 | 2.97 | 3.03 | 2.96 | 3.00 | 3.00 | 0.33% | 5,735,000 |
| Apr 3, 2026 | 3.05 | 3.06 | 2.95 | 2.99 | 2.99 | -1.97% | 12,178,100 |
| Apr 2, 2026 | 3.10 | 3.11 | 3.03 | 3.05 | 3.05 | -1.61% | 9,539,900 |
| Apr 1, 2026 | 3.11 | 3.11 | 3.05 | 3.10 | 3.10 | 0.32% | 9,074,440 |
| Mar 31, 2026 | 3.09 | 3.21 | 3.07 | 3.09 | 3.09 | 0.65% | 16,010,600 |
| Mar 30, 2026 | 2.98 | 3.07 | 2.98 | 3.07 | 3.07 | 2.33% | 9,534,000 |
| Mar 27, 2026 | 2.97 | 3.01 | 2.95 | 3.00 | 3.00 | - | 11,609,700 |
| Mar 26, 2026 | 2.97 | 3.07 | 2.95 | 3.00 | 3.00 | 1.35% | 16,368,700 |
| Mar 25, 2026 | 2.91 | 2.98 | 2.90 | 2.96 | 2.96 | 2.42% | 12,592,800 |
| Mar 24, 2026 | 2.92 | 2.93 | 2.80 | 2.89 | 2.89 | -0.69% | 19,317,500 |
| Mar 23, 2026 | 3.03 | 3.05 | 2.91 | 2.91 | 2.91 | -4.90% | 23,765,400 |
| Mar 20, 2026 | 3.03 | 3.14 | 3.03 | 3.06 | 3.06 | 0.33% | 19,416,690 |
| Mar 19, 2026 | 3.04 | 3.11 | 3.03 | 3.05 | 3.05 | 0.33% | 13,802,300 |
| Mar 18, 2026 | 3.01 | 3.11 | 3.00 | 3.04 | 3.04 | 1.67% | 18,745,800 |
| Mar 17, 2026 | 3.03 | 3.05 | 2.98 | 2.99 | 2.99 | -0.33% | 23,220,960 |
| Mar 16, 2026 | 3.04 | 3.13 | 3.00 | 3.00 | 3.00 | -1.32% | 34,416,490 |
| Mar 13, 2026 | 3.29 | 3.30 | 3.04 | 3.04 | 3.04 | -5.00% | 49,419,880 |
| Mar 12, 2026 | 3.19 | 3.20 | 3.14 | 3.20 | 3.20 | 4.92% | 20,094,320 |
| Mar 11, 2026 | 2.91 | 3.05 | 2.89 | 3.05 | 3.05 | 5.17% | 17,761,020 |
| Mar 10, 2026 | 2.91 | 2.93 | 2.87 | 2.90 | 2.90 | - | 11,994,280 |
| Mar 9, 2026 | 2.86 | 2.91 | 2.82 | 2.90 | 2.90 | 2.11% | 14,833,670 |
| Mar 6, 2026 | 2.78 | 2.86 | 2.78 | 2.84 | 2.84 | 1.79% | 12,634,500 |
| Mar 5, 2026 | 2.77 | 2.80 | 2.74 | 2.79 | 2.79 | 1.82% | 12,368,920 |
| Mar 4, 2026 | 2.70 | 2.74 | 2.68 | 2.74 | 2.74 | 1.11% | 7,862,900 |