Masterwork Group Co.,Ltd. (SHE:300195)
China · Delayed Price · Currency is CNY 6.15
+0.09 (1.49%)
May 28, 2026, 3:04 PM CST
Masterwork Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.06 | 6.23 | 5.94 | 6.15 | 6.15 | 1.49% | 10,804,344 |
| May 27, 2026 | 6.22 | 6.27 | 5.99 | 6.06 | 6.06 | -2.88% | 10,101,400 |
| May 26, 2026 | 6.41 | 6.41 | 6.16 | 6.24 | 6.24 | -2.95% | 11,308,100 |
| May 25, 2026 | 6.56 | 6.66 | 6.37 | 6.43 | 6.43 | -2.58% | 9,481,500 |
| May 22, 2026 | 6.57 | 6.66 | 6.38 | 6.60 | 6.60 | 2.33% | 8,967,748 |
| May 21, 2026 | 6.79 | 6.87 | 6.42 | 6.45 | 6.45 | -4.30% | 10,500,700 |
| May 20, 2026 | 6.82 | 6.88 | 6.66 | 6.74 | 6.74 | -1.61% | 7,480,500 |
| May 19, 2026 | 6.87 | 6.93 | 6.72 | 6.85 | 6.85 | -0.58% | 9,717,888 |
| May 18, 2026 | 6.68 | 6.96 | 6.61 | 6.89 | 6.89 | 2.99% | 11,288,800 |
| May 15, 2026 | 6.81 | 6.86 | 6.66 | 6.69 | 6.69 | -1.47% | 10,010,900 |
| May 14, 2026 | 6.99 | 6.99 | 6.79 | 6.79 | 6.79 | -2.44% | 7,643,098 |
| May 13, 2026 | 6.84 | 7.05 | 6.73 | 6.96 | 6.96 | 2.05% | 11,072,240 |
| May 12, 2026 | 6.93 | 6.98 | 6.77 | 6.82 | 6.82 | -1.87% | 8,631,266 |
| May 11, 2026 | 7.06 | 7.12 | 6.91 | 6.95 | 6.95 | -1.00% | 11,284,300 |
| May 8, 2026 | 6.96 | 7.03 | 6.90 | 7.02 | 7.02 | 0.29% | 10,456,200 |
| 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 |