Masterwork Group Co.,Ltd. (SHE:300195)
China · Delayed Price · Currency is CNY 5.04
+0.15 (3.07%)
Jul 31, 2026, 3:04 PM CST
Masterwork Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 5.41 | 5.46 | 5.18 | 5.22 | 5.20 | -3.33% | 15,809,800 |
| Jul 6, 2026 | 5.72 | 5.73 | 5.35 | 5.40 | 5.38 | -5.59% | 24,556,191 |
| Jul 3, 2026 | 5.67 | 5.82 | 5.54 | 5.72 | 5.70 | 0.88% | 26,546,300 |
| Jul 2, 2026 | 5.75 | 6.07 | 5.65 | 5.67 | 5.65 | -2.91% | 33,094,444 |
| Jul 1, 2026 | 5.79 | 5.98 | 5.56 | 5.84 | 5.82 | -0.51% | 34,166,700 |
| Jun 30, 2026 | 5.82 | 5.98 | 5.54 | 5.87 | 5.85 | -1.51% | 36,317,344 |
| Jun 29, 2026 | 6.39 | 6.44 | 5.85 | 5.96 | 5.94 | -6.44% | 55,518,511 |
| Jun 26, 2026 | 7.22 | 7.40 | 6.35 | 6.37 | 6.34 | -15.18% | 63,189,416 |
| Jun 25, 2026 | 7.45 | 7.92 | 6.67 | 7.51 | 7.48 | 13.79% | 92,258,544 |
| Jun 24, 2026 | 5.78 | 6.77 | 5.61 | 6.60 | 6.57 | 12.63% | 52,603,642 |
| Jun 23, 2026 | 5.43 | 6.15 | 5.38 | 5.86 | 5.84 | 7.33% | 34,329,274 |
| Jun 22, 2026 | 5.34 | 5.49 | 5.09 | 5.46 | 5.44 | 2.06% | 13,793,166 |
| Jun 18, 2026 | 5.37 | 5.44 | 5.26 | 5.35 | 5.33 | -1.29% | 7,727,500 |
| Jun 17, 2026 | 5.58 | 5.58 | 5.37 | 5.42 | 5.40 | -2.69% | 8,184,800 |
| Jun 16, 2026 | 5.54 | 5.63 | 5.41 | 5.57 | 5.55 | - | 8,201,049 |
| Jun 15, 2026 | 5.55 | 5.72 | 5.50 | 5.57 | 5.55 | 0.36% | 8,354,800 |
| Jun 12, 2026 | 5.56 | 5.64 | 5.41 | 5.55 | 5.53 | 1.09% | 8,667,800 |
| Jun 11, 2026 | 5.52 | 5.58 | 5.36 | 5.49 | 5.47 | -1.08% | 7,844,300 |
| Jun 10, 2026 | 5.69 | 5.72 | 5.45 | 5.55 | 5.53 | -3.31% | 10,239,500 |
| Jun 9, 2026 | 5.68 | 5.84 | 5.55 | 5.74 | 5.72 | 1.77% | 10,120,800 |
| Jun 8, 2026 | 5.80 | 5.91 | 5.54 | 5.64 | 5.62 | -3.92% | 12,005,700 |
| Jun 5, 2026 | 5.71 | 5.95 | 5.61 | 5.87 | 5.85 | 2.80% | 12,855,700 |
| Jun 4, 2026 | 5.81 | 5.87 | 5.66 | 5.71 | 5.69 | -2.06% | 7,386,200 |
| Jun 3, 2026 | 5.90 | 5.95 | 5.78 | 5.83 | 5.81 | -1.19% | 9,443,290 |
| Jun 2, 2026 | 6.12 | 6.13 | 5.82 | 5.90 | 5.88 | -3.28% | 10,781,800 |
| Jun 1, 2026 | 5.84 | 6.18 | 5.80 | 6.10 | 6.08 | 3.74% | 12,302,830 |
| May 29, 2026 | 6.15 | 6.18 | 5.85 | 5.88 | 5.86 | -4.39% | 10,275,300 |
| May 28, 2026 | 6.06 | 6.23 | 5.94 | 6.15 | 6.13 | 1.49% | 10,804,340 |
| May 27, 2026 | 6.22 | 6.27 | 5.99 | 6.06 | 6.04 | -2.88% | 10,101,400 |
| May 26, 2026 | 6.41 | 6.41 | 6.16 | 6.24 | 6.22 | -2.95% | 11,308,100 |
| May 25, 2026 | 6.56 | 6.66 | 6.37 | 6.43 | 6.40 | -2.58% | 9,481,500 |
| May 22, 2026 | 6.57 | 6.66 | 6.38 | 6.60 | 6.57 | 2.33% | 8,967,748 |