Masterwork Group Co.,Ltd. (SHE:300195)
China · Delayed Price · Currency is CNY 4.740
-0.010 (-0.21%)
Nov 3, 2026, 9:45 AM CST
Masterwork Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.86 | 4.86 | 4.66 | 4.74 | 4.74 | -0.21% | 1,394,600 |
| Nov 2, 2026 | 4.66 | 4.79 | 4.53 | 4.75 | 4.75 | 1.71% | 14,073,100 |
| Oct 30, 2026 | 4.86 | 4.96 | 4.65 | 4.67 | 4.67 | -4.69% | 11,644,300 |
| Oct 29, 2026 | 5.01 | 5.04 | 4.88 | 4.90 | 4.90 | -2.97% | 8,907,000 |
| Oct 28, 2026 | 4.98 | 5.11 | 4.90 | 5.05 | 5.05 | 1.81% | 14,308,400 |
| Oct 27, 2026 | 5.42 | 5.44 | 4.94 | 4.96 | 4.96 | -10.63% | 26,508,898 |
| Oct 26, 2026 | 5.57 | 5.66 | 5.48 | 5.55 | 5.55 | -1.25% | 8,947,000 |
| Oct 23, 2026 | 5.48 | 5.65 | 5.20 | 5.62 | 5.62 | 1.26% | 11,259,600 |
| Oct 22, 2026 | 5.71 | 5.79 | 5.54 | 5.55 | 5.55 | -2.63% | 7,644,100 |
| Oct 21, 2026 | 5.78 | 5.84 | 5.67 | 5.70 | 5.70 | -1.38% | 5,212,900 |
| Oct 20, 2026 | 5.67 | 5.83 | 5.65 | 5.78 | 5.78 | 1.23% | 6,214,200 |
| Oct 19, 2026 | 5.81 | 5.86 | 5.58 | 5.71 | 5.71 | -2.56% | 7,685,012 |
| Oct 16, 2026 | 5.84 | 5.97 | 5.77 | 5.86 | 5.86 | 1.56% | 7,724,799 |
| Oct 15, 2026 | 5.78 | 5.85 | 5.66 | 5.77 | 5.77 | -2.04% | 7,967,000 |
| Oct 14, 2026 | 6.06 | 6.12 | 5.88 | 5.89 | 5.89 | -3.28% | 6,139,900 |
| Oct 13, 2026 | 5.98 | 6.15 | 5.80 | 6.09 | 6.09 | 0.50% | 9,461,588 |
| Oct 12, 2026 | 6.05 | 6.19 | 5.93 | 6.06 | 6.06 | -0.16% | 8,326,610 |
| Oct 9, 2026 | 6.15 | 6.15 | 5.74 | 6.07 | 6.07 | -0.98% | 17,282,700 |
| Oct 8, 2026 | 6.28 | 6.34 | 6.05 | 6.13 | 6.13 | -2.23% | 10,428,900 |
| Sep 30, 2026 | 6.33 | 6.41 | 6.24 | 6.27 | 6.27 | -0.63% | 4,156,044 |
| Sep 29, 2026 | 6.21 | 6.36 | 6.20 | 6.31 | 6.31 | 1.12% | 5,312,800 |
| Sep 28, 2026 | 6.29 | 6.39 | 6.12 | 6.24 | 6.24 | -0.95% | 6,752,210 |
| Sep 24, 2026 | 6.26 | 6.36 | 6.25 | 6.30 | 6.30 | - | 4,512,300 |
| Sep 23, 2026 | 6.25 | 6.33 | 6.19 | 6.30 | 6.30 | 0.80% | 6,061,400 |
| Sep 22, 2026 | 6.28 | 6.35 | 6.21 | 6.25 | 6.25 | -0.48% | 5,093,500 |
| Sep 21, 2026 | 6.09 | 6.29 | 6.08 | 6.28 | 6.28 | 2.78% | 7,346,800 |
| Sep 18, 2026 | 6.13 | 6.18 | 6.07 | 6.11 | 6.11 | 0.16% | 5,710,200 |
| Sep 17, 2026 | 5.98 | 6.14 | 5.97 | 6.10 | 6.10 | 1.16% | 7,980,000 |
| Sep 16, 2026 | 5.88 | 6.13 | 5.72 | 6.03 | 6.03 | 3.97% | 11,551,800 |
| Sep 15, 2026 | 5.96 | 6.00 | 5.79 | 5.80 | 5.80 | -2.52% | 8,389,400 |
| Sep 14, 2026 | 5.92 | 6.04 | 5.82 | 5.95 | 5.95 | -0.17% | 6,392,100 |
| Sep 11, 2026 | 6.03 | 6.10 | 5.91 | 5.96 | 5.96 | -2.77% | 7,734,800 |
| Sep 10, 2026 | 6.24 | 6.26 | 6.11 | 6.13 | 6.13 | -1.76% | 5,429,000 |
| Sep 9, 2026 | 6.33 | 6.35 | 6.18 | 6.24 | 6.24 | -1.27% | 6,512,482 |
| Sep 8, 2026 | 6.28 | 6.32 | 6.25 | 6.32 | 6.32 | 0.32% | 6,936,300 |
| Sep 7, 2026 | 6.31 | 6.32 | 6.22 | 6.30 | 6.30 | 0.16% | 9,035,100 |
| Sep 4, 2026 | 6.32 | 6.43 | 6.24 | 6.29 | 6.29 | -0.16% | 9,072,600 |
| Sep 3, 2026 | 6.40 | 6.50 | 6.28 | 6.30 | 6.30 | -1.56% | 9,120,356 |
| Sep 2, 2026 | 6.36 | 6.51 | 6.24 | 6.40 | 6.40 | -0.31% | 19,691,700 |
| Sep 1, 2026 | 6.10 | 6.53 | 6.03 | 6.42 | 6.42 | 6.29% | 36,710,812 |
| Aug 31, 2026 | 5.96 | 6.06 | 5.90 | 6.04 | 6.04 | 1.34% | 13,274,400 |
| Aug 28, 2026 | 5.96 | 6.06 | 5.90 | 5.96 | 5.96 | 0.34% | 18,872,500 |
| Aug 27, 2026 | 5.97 | 6.17 | 5.93 | 5.94 | 5.94 | 4.58% | 33,571,280 |
| Aug 26, 2026 | 5.66 | 5.71 | 5.61 | 5.68 | 5.68 | 0.53% | 7,059,900 |
| Aug 25, 2026 | 5.43 | 5.67 | 5.43 | 5.65 | 5.65 | 2.73% | 8,410,774 |
| Aug 24, 2026 | 5.58 | 5.58 | 5.41 | 5.50 | 5.50 | -0.72% | 6,102,712 |
| Aug 21, 2026 | 5.45 | 5.59 | 5.32 | 5.54 | 5.54 | 1.09% | 8,413,800 |
| Aug 20, 2026 | 5.42 | 5.51 | 5.37 | 5.48 | 5.48 | 2.05% | 7,134,600 |
| Aug 19, 2026 | 5.49 | 5.52 | 5.36 | 5.37 | 5.37 | -3.24% | 7,654,300 |
| Aug 18, 2026 | 5.60 | 5.61 | 5.49 | 5.55 | 5.55 | -0.54% | 6,155,200 |