Masterwork Group Co.,Ltd. (SHE:300195)
China · Delayed Price · Currency is CNY 8.45
-0.29 (-3.32%)
Aug 21, 2025, 2:45 PM CST
Masterwork Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 8.58 | 8.91 | 8.38 | 8.74 | 8.74 | 1.86% | 45,883,578 |
| Aug 19, 2025 | 8.16 | 8.68 | 8.08 | 8.58 | 8.58 | 5.15% | 53,184,070 |
| Aug 18, 2025 | 7.95 | 8.20 | 7.92 | 8.16 | 8.16 | 3.16% | 24,896,104 |
| Aug 15, 2025 | 7.83 | 7.94 | 7.80 | 7.91 | 7.91 | 1.02% | 12,062,100 |
| Aug 14, 2025 | 8.06 | 8.09 | 7.82 | 7.83 | 7.83 | -2.85% | 17,343,452 |
| Aug 13, 2025 | 8.10 | 8.14 | 8.00 | 8.06 | 8.06 | -0.49% | 13,909,036 |
| Aug 12, 2025 | 8.16 | 8.25 | 8.07 | 8.10 | 8.10 | -1.46% | 16,621,700 |
| Aug 11, 2025 | 8.05 | 8.23 | 7.99 | 8.22 | 8.22 | 2.11% | 21,618,363 |
| Aug 8, 2025 | 7.99 | 8.06 | 7.88 | 8.05 | 8.05 | 0.50% | 15,874,523 |
| Aug 7, 2025 | 8.04 | 8.09 | 7.99 | 8.01 | 8.01 | -0.62% | 14,825,653 |
| Aug 6, 2025 | 7.94 | 8.07 | 7.93 | 8.06 | 8.06 | 1.38% | 16,513,806 |
| Aug 5, 2025 | 7.95 | 8.02 | 7.89 | 7.95 | 7.95 | -0.25% | 14,268,500 |
| Aug 4, 2025 | 7.74 | 7.97 | 7.72 | 7.97 | 7.97 | 1.14% | 14,929,800 |
| Aug 1, 2025 | 8.00 | 8.08 | 7.81 | 7.88 | 7.88 | -2.11% | 19,355,694 |
| Jul 31, 2025 | 8.30 | 8.30 | 8.00 | 8.05 | 8.05 | -3.25% | 32,970,262 |
| Jul 30, 2025 | 7.99 | 8.34 | 7.94 | 8.32 | 8.32 | 4.65% | 53,615,874 |
| Jul 29, 2025 | 7.99 | 7.99 | 7.82 | 7.95 | 7.95 | -0.50% | 18,778,900 |
| Jul 28, 2025 | 8.01 | 8.04 | 7.95 | 7.99 | 7.99 | - | 15,854,200 |
| Jul 25, 2025 | 8.08 | 8.13 | 7.96 | 7.99 | 7.99 | -0.99% | 19,773,900 |
| Jul 24, 2025 | 8.03 | 8.10 | 8.00 | 8.07 | 8.07 | 1.25% | 23,718,815 |
| Jul 23, 2025 | 8.14 | 8.22 | 7.93 | 7.97 | 7.97 | -3.86% | 44,943,892 |
| Jul 22, 2025 | 8.50 | 8.79 | 8.22 | 8.29 | 8.29 | -0.72% | 60,148,847 |
| Jul 21, 2025 | 8.15 | 8.36 | 8.11 | 8.35 | 8.35 | 2.33% | 51,482,272 |
| Jul 18, 2025 | 8.31 | 8.37 | 8.09 | 8.16 | 8.16 | -3.20% | 55,104,940 |
| Jul 17, 2025 | 8.50 | 8.64 | 8.20 | 8.43 | 8.43 | -5.49% | 77,420,318 |
| Jul 16, 2025 | 8.68 | 9.27 | 8.40 | 8.92 | 8.92 | 0.45% | 97,273,553 |
| Jul 15, 2025 | 9.23 | 9.83 | 8.80 | 8.88 | 8.88 | -1.88% | 142,946,825 |
| Jul 14, 2025 | 7.71 | 9.05 | 7.70 | 9.05 | 9.05 | 20.03% | 90,041,704 |
| Jul 11, 2025 | 7.32 | 7.65 | 7.22 | 7.54 | 7.54 | 2.86% | 33,827,748 |
| Jul 10, 2025 | 7.14 | 7.56 | 7.12 | 7.33 | 7.33 | 1.81% | 33,090,355 |
| Jul 9, 2025 | 7.13 | 7.28 | 7.12 | 7.20 | 7.20 | 0.42% | 15,243,902 |
| Jul 8, 2025 | 7.08 | 7.17 | 7.03 | 7.17 | 7.17 | 1.27% | 13,108,900 |
| Jul 7, 2025 | 6.94 | 7.09 | 6.87 | 7.08 | 7.08 | 1.72% | 10,982,600 |
| Jul 4, 2025 | 7.14 | 7.15 | 6.94 | 6.96 | 6.96 | -2.79% | 16,859,640 |
| Jul 3, 2025 | 7.02 | 7.28 | 6.98 | 7.16 | 7.16 | 1.70% | 22,776,987 |
| Jul 2, 2025 | 7.08 | 7.12 | 7.00 | 7.04 | 7.04 | -0.42% | 11,139,947 |
| Jul 1, 2025 | 7.09 | 7.13 | 6.99 | 7.07 | 7.07 | -0.56% | 13,731,902 |
| Jun 30, 2025 | 7.06 | 7.15 | 7.04 | 7.11 | 7.11 | 0.28% | 12,497,200 |
| Jun 27, 2025 | 7.10 | 7.17 | 7.03 | 7.09 | 7.09 | -0.28% | 17,671,400 |
| Jun 26, 2025 | 7.00 | 7.22 | 6.94 | 7.11 | 7.11 | 1.43% | 32,049,900 |
| Jun 25, 2025 | 6.99 | 7.13 | 6.92 | 7.01 | 7.01 | - | 18,769,036 |
| Jun 24, 2025 | 6.92 | 7.02 | 6.82 | 7.01 | 7.01 | 1.30% | 28,974,242 |
| Jun 23, 2025 | 6.41 | 7.12 | 6.41 | 6.92 | 6.92 | 8.12% | 33,909,406 |
| Jun 20, 2025 | 6.40 | 6.63 | 6.37 | 6.40 | 6.40 | 0.31% | 12,638,436 |
| Jun 19, 2025 | 6.60 | 6.61 | 6.37 | 6.38 | 6.38 | -3.33% | 12,227,636 |
| Jun 18, 2025 | 6.68 | 6.68 | 6.55 | 6.60 | 6.60 | -1.20% | 8,923,236 |
| Jun 17, 2025 | 6.70 | 6.75 | 6.61 | 6.68 | 6.68 | -0.30% | 9,939,464 |
| Jun 16, 2025 | 6.65 | 6.78 | 6.65 | 6.70 | 6.70 | 0.30% | 10,017,200 |
| Jun 13, 2025 | 6.85 | 6.93 | 6.67 | 6.68 | 6.68 | -2.91% | 14,883,700 |
| Jun 12, 2025 | 6.74 | 7.05 | 6.72 | 6.88 | 6.88 | 1.62% | 21,041,900 |