Masterwork Group Co.,Ltd. (SHE:300195)
China · Delayed Price · Currency is CNY 5.80
-0.15 (-2.52%)
Sep 15, 2026, 3:04 PM CST
Masterwork Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 5.45 | 5.58 | 5.43 | 5.58 | 5.58 | 1.64% | 7,295,100 |
| Aug 14, 2026 | 5.52 | 5.55 | 5.42 | 5.49 | 5.49 | -0.54% | 8,130,000 |
| Aug 13, 2026 | 5.70 | 5.70 | 5.50 | 5.52 | 5.52 | -2.47% | 9,396,500 |
| Aug 12, 2026 | 5.49 | 5.69 | 5.48 | 5.66 | 5.66 | 2.91% | 11,606,400 |
| Aug 11, 2026 | 5.58 | 5.61 | 5.46 | 5.50 | 5.50 | -1.61% | 8,003,800 |
| Aug 10, 2026 | 5.44 | 5.60 | 5.37 | 5.59 | 5.59 | 2.57% | 10,555,700 |
| Aug 7, 2026 | 5.43 | 5.59 | 5.32 | 5.45 | 5.45 | 0.18% | 12,554,400 |
| Aug 6, 2026 | 5.43 | 5.55 | 5.31 | 5.44 | 5.44 | -1.63% | 18,612,700 |
| Aug 5, 2026 | 5.26 | 5.75 | 5.23 | 5.53 | 5.53 | 5.13% | 27,794,150 |
| Aug 4, 2026 | 5.24 | 5.29 | 5.19 | 5.26 | 5.26 | 1.15% | 8,771,304 |
| Aug 3, 2026 | 5.04 | 5.22 | 5.03 | 5.20 | 5.20 | 3.17% | 8,335,800 |
| Jul 31, 2026 | 4.96 | 5.10 | 4.95 | 5.04 | 5.04 | 3.07% | 12,238,670 |
| Jul 30, 2026 | 4.98 | 5.08 | 4.86 | 4.89 | 4.89 | -2.00% | 12,223,200 |
| Jul 29, 2026 | 4.89 | 5.01 | 4.84 | 4.99 | 4.99 | 2.89% | 12,769,000 |
| Jul 28, 2026 | 4.78 | 4.94 | 4.77 | 4.85 | 4.85 | 0.83% | 9,971,900 |
| Jul 27, 2026 | 4.62 | 4.84 | 4.62 | 4.81 | 4.81 | 3.22% | 9,489,600 |
| Jul 24, 2026 | 4.71 | 4.74 | 4.61 | 4.66 | 4.66 | -2.31% | 7,675,500 |
| Jul 23, 2026 | 4.60 | 4.78 | 4.57 | 4.77 | 4.77 | 3.92% | 10,412,500 |
| Jul 22, 2026 | 4.66 | 4.74 | 4.57 | 4.59 | 4.59 | -2.55% | 10,071,600 |
| Jul 21, 2026 | 4.66 | 4.77 | 4.44 | 4.71 | 4.71 | - | 14,250,900 |
| Jul 20, 2026 | 4.89 | 5.03 | 4.65 | 4.71 | 4.71 | -4.27% | 14,291,710 |
| Jul 17, 2026 | 5.12 | 5.18 | 4.84 | 4.92 | 4.92 | -4.09% | 15,038,274 |
| Jul 16, 2026 | 5.05 | 5.20 | 5.00 | 5.13 | 5.13 | 0.59% | 12,681,300 |
| Jul 15, 2026 | 5.08 | 5.20 | 5.03 | 5.10 | 5.10 | -0.58% | 12,620,100 |
| Jul 14, 2026 | 4.96 | 5.13 | 4.89 | 5.13 | 5.13 | 3.43% | 14,787,656 |
| Jul 13, 2026 | 5.34 | 5.34 | 4.94 | 4.96 | 4.96 | -6.94% | 20,212,656 |
| Jul 10, 2026 | 5.03 | 5.52 | 4.96 | 5.33 | 5.33 | 5.34% | 28,804,256 |
| Jul 9, 2026 | 5.04 | 5.15 | 4.90 | 5.08 | 5.06 | - | 14,766,300 |
| Jul 8, 2026 | 5.20 | 5.23 | 5.04 | 5.08 | 5.06 | -2.68% | 14,953,400 |