Masterwork Group Co.,Ltd. (SHE:300195)
China · Delayed Price · Currency is CNY 7.71
+0.14 (1.85%)
At close: Mar 27, 2026
Masterwork Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.52 | 7.76 | 7.47 | 7.71 | 7.71 | 1.85% | 8,860,800 |
| Mar 26, 2026 | 7.67 | 7.77 | 7.51 | 7.57 | 7.57 | -1.94% | 11,635,310 |
| Mar 25, 2026 | 7.68 | 7.84 | 7.67 | 7.72 | 7.72 | 0.92% | 11,657,700 |
| Mar 24, 2026 | 7.76 | 7.76 | 7.33 | 7.65 | 7.65 | 3.52% | 16,094,000 |
| Mar 23, 2026 | 7.76 | 7.85 | 7.28 | 7.39 | 7.39 | -6.69% | 16,485,420 |
| Mar 20, 2026 | 8.32 | 8.39 | 7.92 | 7.92 | 7.92 | -4.00% | 11,206,390 |
| Mar 19, 2026 | 8.42 | 8.48 | 8.18 | 8.25 | 8.25 | -3.51% | 8,818,200 |
| Mar 18, 2026 | 8.32 | 8.56 | 8.30 | 8.55 | 8.55 | 3.01% | 11,362,600 |
| Mar 17, 2026 | 8.75 | 8.80 | 8.27 | 8.30 | 8.30 | -5.03% | 13,825,300 |
| Mar 16, 2026 | 8.85 | 8.92 | 8.64 | 8.74 | 8.74 | -1.35% | 10,248,600 |
| Mar 13, 2026 | 8.76 | 9.09 | 8.68 | 8.86 | 8.86 | 0.91% | 17,382,700 |
| Mar 12, 2026 | 9.20 | 9.21 | 8.69 | 8.78 | 8.78 | -4.88% | 19,684,200 |
| Mar 11, 2026 | 9.34 | 9.49 | 9.11 | 9.23 | 9.23 | -1.18% | 17,290,500 |
| Mar 10, 2026 | 9.26 | 9.46 | 9.26 | 9.34 | 9.34 | 1.41% | 12,995,000 |
| Mar 9, 2026 | 9.15 | 9.25 | 8.95 | 9.21 | 9.21 | -0.54% | 16,169,902 |
| 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 |