Chongqing Mas Sci.&Tech.Co.,Ltd. (SHE:300275)
China · Delayed Price · Currency is CNY 9.30
+0.10 (1.09%)
At close: Sep 1, 2026
SHE:300275 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 9.18 | 9.44 | 9.16 | 9.30 | 9.30 | 1.09% | 6,278,400 |
| Aug 31, 2026 | 9.05 | 9.20 | 8.98 | 9.20 | 9.20 | 1.32% | 4,223,160 |
| Aug 28, 2026 | 8.95 | 9.14 | 8.95 | 9.08 | 9.08 | 0.33% | 3,869,480 |
| Aug 27, 2026 | 8.94 | 9.05 | 8.81 | 9.05 | 9.05 | 1.12% | 4,524,201 |
| Aug 26, 2026 | 9.05 | 9.15 | 8.91 | 8.95 | 8.95 | -1.21% | 4,079,500 |
| Aug 25, 2026 | 8.92 | 9.10 | 8.86 | 9.06 | 9.06 | 1.12% | 4,841,315 |
| Aug 24, 2026 | 9.11 | 9.20 | 8.87 | 8.96 | 8.96 | -1.65% | 4,976,638 |
| Aug 21, 2026 | 8.79 | 9.11 | 8.65 | 9.11 | 9.11 | 2.94% | 5,351,179 |
| Aug 20, 2026 | 8.81 | 8.87 | 8.65 | 8.85 | 8.85 | 2.43% | 4,381,338 |
| Aug 19, 2026 | 8.92 | 8.97 | 8.61 | 8.64 | 8.64 | -4.11% | 8,290,100 |
| Aug 18, 2026 | 9.05 | 9.19 | 8.96 | 9.01 | 9.01 | -1.53% | 5,915,000 |
| Aug 17, 2026 | 9.17 | 9.20 | 8.86 | 9.15 | 9.15 | -1.29% | 10,362,260 |
| Aug 14, 2026 | 8.85 | 9.31 | 8.80 | 9.27 | 9.27 | 4.63% | 7,575,040 |
| Aug 13, 2026 | 8.97 | 9.02 | 8.82 | 8.86 | 8.86 | -0.67% | 4,659,100 |
| Aug 12, 2026 | 8.73 | 8.94 | 8.68 | 8.92 | 8.92 | 0.45% | 3,902,526 |
| Aug 11, 2026 | 9.01 | 9.16 | 8.75 | 8.88 | 8.88 | 0.45% | 6,972,800 |
| Aug 10, 2026 | 8.60 | 8.96 | 8.50 | 8.84 | 8.84 | 3.03% | 8,107,598 |
| Aug 7, 2026 | 8.63 | 8.63 | 8.34 | 8.58 | 8.58 | -0.92% | 5,801,260 |
| Aug 6, 2026 | 8.55 | 8.79 | 8.53 | 8.66 | 8.66 | 0.70% | 4,840,860 |
| Aug 5, 2026 | 8.70 | 8.72 | 8.50 | 8.60 | 8.60 | - | 5,945,545 |
| Aug 4, 2026 | 8.64 | 8.69 | 8.52 | 8.60 | 8.60 | -0.46% | 6,324,600 |
| Aug 3, 2026 | 8.24 | 8.64 | 8.24 | 8.64 | 8.64 | 4.85% | 8,646,100 |
| Jul 31, 2026 | 7.99 | 8.28 | 7.96 | 8.24 | 8.24 | 3.65% | 6,116,320 |
| Jul 30, 2026 | 8.00 | 8.14 | 7.90 | 7.95 | 7.95 | -0.87% | 5,455,000 |
| Jul 29, 2026 | 7.98 | 8.08 | 7.88 | 8.02 | 8.02 | 1.26% | 5,393,180 |
| Jul 28, 2026 | 7.78 | 7.98 | 7.70 | 7.92 | 7.92 | 1.80% | 5,292,243 |
| Jul 27, 2026 | 7.55 | 7.79 | 7.44 | 7.78 | 7.78 | 4.01% | 6,059,600 |
| Jul 24, 2026 | 7.60 | 7.62 | 7.47 | 7.48 | 7.48 | -2.86% | 4,145,800 |
| Jul 23, 2026 | 7.38 | 7.73 | 7.38 | 7.70 | 7.70 | 3.08% | 4,455,940 |
| Jul 22, 2026 | 7.58 | 7.60 | 7.37 | 7.47 | 7.47 | -1.32% | 4,999,507 |
| Jul 21, 2026 | 7.62 | 7.70 | 7.27 | 7.57 | 7.57 | -0.53% | 8,736,884 |
| Jul 20, 2026 | 7.71 | 7.99 | 7.47 | 7.61 | 7.61 | -1.17% | 8,642,920 |
| Jul 17, 2026 | 7.89 | 8.00 | 7.56 | 7.70 | 7.70 | -2.53% | 7,640,709 |
| Jul 16, 2026 | 7.76 | 8.04 | 7.70 | 7.90 | 7.90 | 0.89% | 5,277,049 |
| Jul 15, 2026 | 7.66 | 7.95 | 7.64 | 7.83 | 7.83 | 1.16% | 5,283,027 |
| Jul 14, 2026 | 7.60 | 7.75 | 7.45 | 7.74 | 7.74 | 1.84% | 5,113,900 |
| Jul 13, 2026 | 8.01 | 8.06 | 7.59 | 7.60 | 7.60 | -5.94% | 6,519,280 |
| Jul 10, 2026 | 7.85 | 8.31 | 7.70 | 8.08 | 8.08 | 3.19% | 7,692,560 |
| Jul 9, 2026 | 7.82 | 7.89 | 7.54 | 7.83 | 7.83 | 0.13% | 5,493,801 |
| Jul 8, 2026 | 7.86 | 7.91 | 7.69 | 7.82 | 7.82 | -0.38% | 4,369,040 |
| Jul 7, 2026 | 8.10 | 8.16 | 7.83 | 7.85 | 7.85 | -3.56% | 5,012,900 |
| Jul 6, 2026 | 8.43 | 8.51 | 8.12 | 8.14 | 8.14 | -2.98% | 6,582,000 |
| Jul 3, 2026 | 8.06 | 8.53 | 8.05 | 8.39 | 8.39 | 4.09% | 8,830,616 |
| Jul 2, 2026 | 8.02 | 8.34 | 8.02 | 8.06 | 8.06 | -0.74% | 6,916,460 |
| Jul 1, 2026 | 8.06 | 8.24 | 7.94 | 8.12 | 8.12 | 1.12% | 8,445,790 |
| Jun 30, 2026 | 7.94 | 8.10 | 7.77 | 8.03 | 8.03 | 1.65% | 7,412,875 |
| Jun 29, 2026 | 7.90 | 8.01 | 7.66 | 7.90 | 7.90 | -0.75% | 6,750,240 |
| Jun 26, 2026 | 8.13 | 8.17 | 7.89 | 7.96 | 7.96 | -2.45% | 6,161,040 |
| Jun 25, 2026 | 8.37 | 8.37 | 8.07 | 8.16 | 8.16 | -2.74% | 7,035,420 |
| Jun 24, 2026 | 8.70 | 8.72 | 8.21 | 8.39 | 8.39 | -3.78% | 7,848,780 |