Masterwork Group Co.,Ltd. (SHE:300195)
China · Delayed Price · Currency is CNY 8.85
0.00 (0.00%)
At close: Jan 23, 2026
Masterwork Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.87 | 8.89 | 8.74 | 8.85 | 8.85 | - | 10,979,300 |
| Jan 22, 2026 | 8.87 | 8.90 | 8.75 | 8.85 | 8.85 | -0.11% | 10,148,100 |
| Jan 21, 2026 | 8.79 | 8.89 | 8.68 | 8.86 | 8.86 | -0.11% | 11,144,630 |
| Jan 20, 2026 | 8.99 | 9.04 | 8.78 | 8.87 | 8.87 | -1.66% | 15,919,600 |
| Jan 19, 2026 | 8.62 | 9.07 | 8.61 | 9.02 | 9.02 | 3.44% | 24,689,600 |
| Jan 16, 2026 | 8.54 | 8.87 | 8.41 | 8.72 | 8.72 | 2.35% | 20,970,600 |
| Jan 15, 2026 | 8.58 | 8.65 | 8.43 | 8.52 | 8.52 | -1.50% | 11,653,600 |
| Jan 14, 2026 | 8.47 | 8.87 | 8.44 | 8.65 | 8.65 | 2.61% | 24,375,160 |
| Jan 13, 2026 | 8.65 | 8.65 | 8.43 | 8.43 | 8.43 | -2.77% | 14,301,580 |
| Jan 12, 2026 | 8.45 | 8.75 | 8.38 | 8.67 | 8.67 | 2.85% | 15,624,700 |
| Jan 9, 2026 | 8.46 | 8.54 | 8.33 | 8.43 | 8.43 | -0.35% | 13,599,249 |
| Jan 8, 2026 | 8.30 | 8.65 | 8.27 | 8.46 | 8.46 | 2.42% | 18,864,700 |
| Jan 7, 2026 | 8.26 | 8.33 | 8.19 | 8.26 | 8.26 | -0.36% | 11,278,400 |
| Jan 6, 2026 | 8.07 | 8.34 | 8.02 | 8.29 | 8.29 | 3.11% | 16,336,940 |
| Jan 5, 2026 | 8.09 | 8.12 | 7.95 | 8.04 | 8.04 | 0.37% | 9,546,000 |
| Dec 31, 2025 | 8.18 | 8.19 | 7.93 | 8.01 | 8.01 | -1.60% | 9,526,816 |
| Dec 30, 2025 | 8.11 | 8.26 | 8.08 | 8.14 | 8.14 | -0.49% | 8,614,400 |
| Dec 29, 2025 | 8.15 | 8.26 | 8.06 | 8.18 | 8.18 | 0.37% | 8,920,700 |
| Dec 26, 2025 | 8.28 | 8.30 | 8.11 | 8.15 | 8.15 | -1.81% | 9,634,900 |
| Dec 25, 2025 | 8.21 | 8.32 | 8.18 | 8.30 | 8.30 | 0.97% | 8,280,928 |
| Dec 24, 2025 | 8.14 | 8.23 | 8.07 | 8.22 | 8.22 | 0.98% | 8,828,800 |
| Dec 23, 2025 | 8.09 | 8.19 | 8.01 | 8.14 | 8.14 | 0.37% | 9,357,600 |
| Dec 22, 2025 | 8.17 | 8.25 | 8.06 | 8.11 | 8.11 | -0.37% | 8,584,000 |
| Dec 19, 2025 | 7.90 | 8.19 | 7.90 | 8.14 | 8.14 | 2.91% | 12,328,100 |
| Dec 18, 2025 | 7.85 | 8.09 | 7.82 | 7.91 | 7.91 | - | 9,460,105 |
| Dec 17, 2025 | 8.15 | 8.18 | 7.69 | 7.91 | 7.91 | -2.94% | 16,080,100 |
| Dec 16, 2025 | 8.27 | 8.34 | 8.11 | 8.15 | 8.15 | -2.28% | 15,974,820 |
| Dec 15, 2025 | 7.83 | 8.47 | 7.76 | 8.34 | 8.34 | 6.38% | 27,961,900 |
| Dec 12, 2025 | 7.67 | 8.09 | 7.66 | 7.84 | 7.84 | 2.35% | 11,286,600 |
| Dec 11, 2025 | 7.86 | 7.86 | 7.66 | 7.66 | 7.66 | -2.05% | 8,168,900 |
| Dec 10, 2025 | 7.93 | 7.97 | 7.76 | 7.82 | 7.82 | -1.64% | 7,791,502 |
| Dec 9, 2025 | 8.08 | 8.10 | 7.92 | 7.95 | 7.95 | -1.85% | 8,114,700 |
| Dec 8, 2025 | 8.13 | 8.18 | 8.08 | 8.10 | 8.10 | -0.12% | 8,196,300 |
| Dec 5, 2025 | 8.00 | 8.11 | 7.88 | 8.11 | 8.11 | 1.76% | 8,374,300 |
| Dec 4, 2025 | 8.13 | 8.14 | 7.91 | 7.97 | 7.97 | -2.09% | 10,762,400 |
| Dec 3, 2025 | 8.32 | 8.43 | 8.07 | 8.14 | 8.14 | -1.93% | 17,106,000 |
| Dec 2, 2025 | 8.20 | 8.37 | 8.03 | 8.30 | 8.30 | 1.97% | 15,725,000 |
| Dec 1, 2025 | 8.10 | 8.29 | 8.06 | 8.14 | 8.14 | 0.62% | 11,197,620 |
| Nov 28, 2025 | 8.08 | 8.11 | 7.98 | 8.09 | 8.09 | 0.12% | 7,603,920 |
| Nov 27, 2025 | 8.00 | 8.14 | 7.99 | 8.08 | 8.08 | 1.13% | 7,868,600 |
| Nov 26, 2025 | 8.22 | 8.27 | 7.98 | 7.99 | 7.99 | -2.92% | 10,422,200 |
| Nov 25, 2025 | 8.05 | 8.33 | 8.05 | 8.23 | 8.23 | 1.98% | 11,266,000 |
| Nov 24, 2025 | 8.03 | 8.19 | 7.87 | 8.07 | 8.07 | 1.51% | 13,015,400 |
| Nov 21, 2025 | 8.51 | 8.65 | 7.92 | 7.95 | 7.95 | -7.77% | 24,177,300 |
| Nov 20, 2025 | 8.74 | 8.84 | 8.59 | 8.62 | 8.62 | -1.37% | 13,860,800 |
| Nov 19, 2025 | 8.75 | 8.98 | 8.65 | 8.74 | 8.74 | 0.11% | 14,363,600 |
| Nov 18, 2025 | 8.89 | 8.96 | 8.69 | 8.73 | 8.73 | -2.57% | 15,024,400 |
| Nov 17, 2025 | 8.89 | 9.02 | 8.86 | 8.96 | 8.96 | 0.11% | 15,030,900 |
| Nov 14, 2025 | 8.84 | 9.25 | 8.81 | 8.95 | 8.95 | 0.67% | 20,663,300 |
| Nov 13, 2025 | 8.70 | 8.99 | 8.67 | 8.89 | 8.89 | 2.07% | 15,000,600 |