Masterwork Group Co.,Ltd. (SHE:300195)
China · Delayed Price · Currency is CNY 9.26
-0.02 (-0.22%)
At close: Mar 6, 2026
Masterwork Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.23 | 9.35 | 9.19 | 9.26 | 9.26 | -0.22% | 12,913,000 |
| Mar 5, 2026 | 9.03 | 9.37 | 8.90 | 9.28 | 9.28 | 4.50% | 18,675,700 |
| Mar 4, 2026 | 8.70 | 9.08 | 8.60 | 8.88 | 8.88 | 1.02% | 15,988,600 |
| Mar 3, 2026 | 9.35 | 9.38 | 8.75 | 8.79 | 8.79 | -5.38% | 20,747,300 |
| Mar 2, 2026 | 9.39 | 9.70 | 9.27 | 9.29 | 9.29 | -3.23% | 21,713,400 |
| Feb 27, 2026 | 9.40 | 9.68 | 9.32 | 9.60 | 9.60 | 2.13% | 24,041,800 |
| Feb 26, 2026 | 8.97 | 9.50 | 8.92 | 9.40 | 9.40 | 5.38% | 32,706,880 |
| Feb 25, 2026 | 8.96 | 9.09 | 8.88 | 8.92 | 8.92 | -0.67% | 8,102,500 |
| Feb 24, 2026 | 8.86 | 8.99 | 8.80 | 8.98 | 8.98 | 2.39% | 10,134,800 |
| Feb 13, 2026 | 8.82 | 8.90 | 8.75 | 8.77 | 8.77 | -0.90% | 7,975,900 |
| Feb 12, 2026 | 8.98 | 8.98 | 8.83 | 8.85 | 8.85 | -0.67% | 10,715,502 |
| Feb 11, 2026 | 9.07 | 9.10 | 8.90 | 8.91 | 8.91 | -1.66% | 12,787,000 |
| Feb 10, 2026 | 9.04 | 9.24 | 9.00 | 9.06 | 9.06 | 0.11% | 13,593,000 |
| Feb 9, 2026 | 9.05 | 9.10 | 8.98 | 9.05 | 9.05 | 0.33% | 14,508,600 |
| Feb 6, 2026 | 8.64 | 9.04 | 8.61 | 9.02 | 9.02 | 3.68% | 19,651,800 |
| Feb 5, 2026 | 8.83 | 8.92 | 8.69 | 8.70 | 8.70 | -2.25% | 10,097,500 |
| Feb 4, 2026 | 8.76 | 8.94 | 8.74 | 8.90 | 8.90 | 1.60% | 13,803,400 |
| Feb 3, 2026 | 8.69 | 8.85 | 8.59 | 8.76 | 8.76 | 1.62% | 12,547,800 |
| Feb 2, 2026 | 8.57 | 8.79 | 8.55 | 8.62 | 8.62 | 1.29% | 18,579,100 |
| Jan 30, 2026 | 8.36 | 8.54 | 8.27 | 8.51 | 8.51 | 1.31% | 10,790,400 |
| Jan 29, 2026 | 8.51 | 8.63 | 8.31 | 8.40 | 8.40 | -1.29% | 10,364,600 |
| Jan 28, 2026 | 8.59 | 8.62 | 8.39 | 8.51 | 8.51 | -1.50% | 12,659,200 |
| Jan 27, 2026 | 8.70 | 8.77 | 8.36 | 8.64 | 8.64 | -1.48% | 15,792,000 |
| Jan 26, 2026 | 8.87 | 9.18 | 8.65 | 8.77 | 8.77 | -0.90% | 15,075,700 |
| 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 |