Chongqing Mas Sci.&Tech.Co.,Ltd. (SHE:300275)
China · Delayed Price · Currency is CNY 12.65
-0.10 (-0.78%)
At close: Sep 30, 2025
SHE:300275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.79 | 12.94 | 12.61 | 12.65 | 12.65 | -0.78% | 5,785,400 |
| Sep 29, 2025 | 12.57 | 12.83 | 12.33 | 12.75 | 12.75 | 1.92% | 6,113,620 |
| Sep 26, 2025 | 12.68 | 12.76 | 12.51 | 12.51 | 12.51 | -1.57% | 6,084,920 |
| Sep 25, 2025 | 12.89 | 13.01 | 12.69 | 12.71 | 12.71 | -1.40% | 6,863,860 |
| Sep 24, 2025 | 12.64 | 12.91 | 12.50 | 12.89 | 12.89 | 1.82% | 7,403,020 |
| Sep 23, 2025 | 13.18 | 13.18 | 12.45 | 12.66 | 12.66 | -3.73% | 11,169,660 |
| Sep 22, 2025 | 13.16 | 13.23 | 12.94 | 13.15 | 13.15 | 0.15% | 6,848,440 |
| Sep 19, 2025 | 13.40 | 13.47 | 13.08 | 13.13 | 13.13 | -2.01% | 7,225,200 |
| Sep 18, 2025 | 13.58 | 13.70 | 13.25 | 13.40 | 13.40 | -1.25% | 9,869,891 |
| Sep 17, 2025 | 13.77 | 13.79 | 13.51 | 13.57 | 13.57 | -1.45% | 8,712,162 |
| Sep 16, 2025 | 13.67 | 13.78 | 13.57 | 13.77 | 13.77 | 1.40% | 6,867,934 |
| Sep 15, 2025 | 13.74 | 13.79 | 13.51 | 13.58 | 13.58 | -1.31% | 7,556,146 |
| Sep 12, 2025 | 13.97 | 14.06 | 13.74 | 13.76 | 13.76 | -1.92% | 8,003,545 |
| Sep 11, 2025 | 14.14 | 14.14 | 13.80 | 14.03 | 14.03 | 0.29% | 8,605,960 |
| Sep 10, 2025 | 13.86 | 14.14 | 13.82 | 13.99 | 13.99 | 0.79% | 6,444,094 |
| Sep 9, 2025 | 14.15 | 14.22 | 13.81 | 13.88 | 13.88 | -3.00% | 9,592,660 |
| Sep 8, 2025 | 13.78 | 14.53 | 13.69 | 14.31 | 14.31 | 2.95% | 13,966,779 |
| Sep 5, 2025 | 13.99 | 13.99 | 13.69 | 13.90 | 13.90 | 2.28% | 9,190,216 |
| Sep 4, 2025 | 13.49 | 13.77 | 13.27 | 13.59 | 13.59 | 0.67% | 8,430,362 |
| Sep 3, 2025 | 13.88 | 14.00 | 13.41 | 13.50 | 13.50 | -2.95% | 8,817,500 |
| Sep 2, 2025 | 14.18 | 14.21 | 13.55 | 13.91 | 13.91 | -1.90% | 15,949,322 |
| Sep 1, 2025 | 14.44 | 14.55 | 14.14 | 14.18 | 14.18 | -2.14% | 14,416,000 |
| Aug 29, 2025 | 14.65 | 14.87 | 14.41 | 14.49 | 14.49 | -2.36% | 15,166,216 |
| Aug 28, 2025 | 14.97 | 15.35 | 14.25 | 14.84 | 14.84 | 1.02% | 20,987,710 |
| Aug 27, 2025 | 15.26 | 15.45 | 14.66 | 14.69 | 14.69 | -3.42% | 22,960,468 |
| Aug 26, 2025 | 15.16 | 15.49 | 15.03 | 15.21 | 15.21 | -2.31% | 23,777,860 |
| Aug 25, 2025 | 14.87 | 15.78 | 14.27 | 15.57 | 15.57 | 6.28% | 47,078,402 |
| Aug 22, 2025 | 14.98 | 14.98 | 14.58 | 14.65 | 14.65 | -1.61% | 16,524,588 |
| Aug 21, 2025 | 14.95 | 15.28 | 14.76 | 14.89 | 14.89 | -0.33% | 15,038,932 |
| Aug 20, 2025 | 14.94 | 15.00 | 14.80 | 14.94 | 14.94 | -0.99% | 12,379,462 |
| Aug 19, 2025 | 14.89 | 15.30 | 14.55 | 15.09 | 15.09 | 1.62% | 22,377,760 |
| Aug 18, 2025 | 14.32 | 15.05 | 14.27 | 14.85 | 14.85 | 4.06% | 27,699,860 |
| Aug 15, 2025 | 14.01 | 14.27 | 14.01 | 14.27 | 14.27 | 1.93% | 11,847,782 |
| Aug 14, 2025 | 14.50 | 14.56 | 13.95 | 14.00 | 14.00 | -3.98% | 18,396,680 |
| Aug 13, 2025 | 14.18 | 14.58 | 14.10 | 14.58 | 14.58 | 2.89% | 20,589,380 |
| Aug 12, 2025 | 14.20 | 14.23 | 14.01 | 14.17 | 14.17 | -0.49% | 9,906,889 |
| Aug 11, 2025 | 13.97 | 14.26 | 13.96 | 14.24 | 14.24 | 1.71% | 11,546,902 |
| Aug 8, 2025 | 14.18 | 14.26 | 13.96 | 14.00 | 14.00 | -1.48% | 10,747,580 |
| Aug 7, 2025 | 14.24 | 14.29 | 13.95 | 14.21 | 14.21 | 0.14% | 15,439,820 |
| Aug 6, 2025 | 14.07 | 14.20 | 14.01 | 14.19 | 14.19 | 0.85% | 15,879,101 |
| Aug 5, 2025 | 14.15 | 14.24 | 13.96 | 14.07 | 14.07 | -2.02% | 23,190,000 |
| Aug 4, 2025 | 13.52 | 14.50 | 13.50 | 14.36 | 14.36 | 4.51% | 33,971,159 |
| Aug 1, 2025 | 13.51 | 13.94 | 13.41 | 13.74 | 13.74 | 1.78% | 21,886,716 |
| Jul 31, 2025 | 13.19 | 13.61 | 13.18 | 13.50 | 13.50 | 1.66% | 14,009,440 |
| Jul 30, 2025 | 13.40 | 13.43 | 13.07 | 13.28 | 13.28 | -1.12% | 9,467,820 |
| Jul 29, 2025 | 13.53 | 13.53 | 13.27 | 13.43 | 13.43 | -0.89% | 9,434,380 |
| Jul 28, 2025 | 13.51 | 13.63 | 13.49 | 13.55 | 13.55 | 0.15% | 7,882,592 |
| Jul 25, 2025 | 13.79 | 13.81 | 13.50 | 13.53 | 13.53 | -1.67% | 10,323,660 |
| Jul 24, 2025 | 13.76 | 13.84 | 13.66 | 13.76 | 13.76 | -0.07% | 11,038,800 |
| Jul 23, 2025 | 14.44 | 14.50 | 13.69 | 13.77 | 13.77 | -2.48% | 21,632,780 |