Masterwork Group Co.,Ltd. (SHE:300195)
China · Delayed Price · Currency is CNY 7.02
+0.02 (0.29%)
May 8, 2026, 3:04 PM CST
Masterwork Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.96 | 7.02 | 6.90 | 6.95 | - | -0.71% | 5,438,400 |
| May 7, 2026 | 6.98 | 7.12 | 6.93 | 7.00 | 7.00 | 0.57% | 12,929,380 |
| May 6, 2026 | 7.08 | 7.15 | 6.93 | 6.96 | 6.96 | -0.29% | 14,129,100 |
| Apr 30, 2026 | 7.06 | 7.09 | 6.89 | 6.98 | 6.98 | -0.85% | 12,210,950 |
| Apr 29, 2026 | 6.76 | 7.11 | 6.72 | 7.04 | 7.04 | 2.62% | 19,948,400 |
| Apr 28, 2026 | 7.38 | 7.38 | 6.69 | 6.86 | 6.86 | -11.25% | 33,096,700 |
| Apr 27, 2026 | 7.55 | 7.74 | 7.40 | 7.73 | 7.73 | 2.66% | 9,067,000 |
| Apr 24, 2026 | 7.45 | 7.59 | 7.35 | 7.53 | 7.53 | 1.21% | 7,519,400 |
| Apr 23, 2026 | 7.60 | 7.60 | 7.40 | 7.44 | 7.44 | -2.23% | 6,920,501 |
| Apr 22, 2026 | 7.60 | 7.64 | 7.55 | 7.61 | 7.61 | -0.39% | 6,116,800 |
| Apr 21, 2026 | 7.66 | 7.66 | 7.53 | 7.64 | 7.64 | -0.39% | 6,140,600 |
| Apr 20, 2026 | 7.63 | 7.69 | 7.61 | 7.67 | 7.67 | - | 5,824,100 |
| Apr 17, 2026 | 7.72 | 7.72 | 7.58 | 7.67 | 7.67 | -0.90% | 7,161,100 |
| Apr 16, 2026 | 7.60 | 7.75 | 7.51 | 7.74 | 7.74 | 2.25% | 9,324,600 |
| Apr 15, 2026 | 7.70 | 7.73 | 7.55 | 7.57 | 7.57 | -1.30% | 5,538,000 |
| Apr 14, 2026 | 7.67 | 7.69 | 7.56 | 7.67 | 7.67 | 0.52% | 6,575,000 |
| Apr 13, 2026 | 7.64 | 7.70 | 7.57 | 7.63 | 7.63 | -0.13% | 5,956,800 |
| Apr 10, 2026 | 7.57 | 7.75 | 7.57 | 7.64 | 7.64 | 1.46% | 7,477,000 |
| Apr 9, 2026 | 7.67 | 7.75 | 7.50 | 7.53 | 7.53 | -2.84% | 8,032,132 |
| Apr 8, 2026 | 7.51 | 7.75 | 7.51 | 7.75 | 7.75 | 5.30% | 11,113,900 |
| Apr 7, 2026 | 7.09 | 7.39 | 7.01 | 7.36 | 7.36 | 4.10% | 12,289,900 |
| Apr 3, 2026 | 7.46 | 7.48 | 7.03 | 7.07 | 7.07 | -4.33% | 10,349,700 |
| Apr 2, 2026 | 7.57 | 7.62 | 7.32 | 7.39 | 7.39 | -2.76% | 8,871,300 |
| Apr 1, 2026 | 7.62 | 7.75 | 7.50 | 7.60 | 7.60 | 1.60% | 7,210,800 |
| Mar 31, 2026 | 7.68 | 7.80 | 7.47 | 7.48 | 7.48 | -2.86% | 8,458,300 |
| Mar 30, 2026 | 7.60 | 7.71 | 7.47 | 7.70 | 7.70 | -0.13% | 8,876,000 |
| 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 |