Chongqing Mas Sci.&Tech.Co.,Ltd. (SHE:300275)
China · Delayed Price · Currency is CNY 8.11
-0.08 (-0.98%)
At close: Oct 30, 2026
SHE:300275 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.11 | 8.49 | 8.04 | 8.11 | 8.11 | -0.98% | 5,235,800 |
| Oct 29, 2026 | 8.31 | 8.40 | 8.16 | 8.19 | 8.19 | -2.38% | 2,980,500 |
| Oct 28, 2026 | 8.30 | 8.47 | 8.16 | 8.39 | 8.39 | 2.57% | 3,604,100 |
| Oct 27, 2026 | 8.59 | 8.60 | 8.16 | 8.18 | 8.18 | -3.88% | 4,494,826 |
| Oct 26, 2026 | 8.51 | 8.65 | 8.43 | 8.51 | 8.51 | -1.28% | 3,712,960 |
| Oct 23, 2026 | 8.41 | 8.65 | 8.00 | 8.62 | 8.62 | 1.53% | 6,114,300 |
| Oct 22, 2026 | 8.57 | 8.71 | 8.47 | 8.49 | 8.49 | -1.62% | 3,030,020 |
| Oct 21, 2026 | 8.68 | 8.77 | 8.57 | 8.63 | 8.63 | -0.23% | 2,777,300 |
| Oct 20, 2026 | 8.49 | 8.70 | 8.40 | 8.65 | 8.65 | 1.88% | 2,789,320 |
| Oct 19, 2026 | 8.46 | 8.56 | 8.31 | 8.49 | 8.49 | -0.70% | 3,285,120 |
| Oct 16, 2026 | 8.52 | 8.75 | 8.47 | 8.55 | 8.55 | 1.18% | 3,827,600 |
| Oct 15, 2026 | 8.52 | 8.61 | 8.42 | 8.45 | 8.45 | -3.10% | 3,352,480 |
| Oct 14, 2026 | 8.85 | 8.85 | 8.66 | 8.72 | 8.72 | -1.47% | 2,956,400 |
| Oct 13, 2026 | 8.85 | 8.90 | 8.63 | 8.85 | 8.85 | -0.34% | 3,730,300 |
| Oct 12, 2026 | 8.89 | 8.91 | 8.72 | 8.88 | 8.88 | -0.11% | 2,853,320 |
| Oct 9, 2026 | 8.77 | 8.91 | 8.46 | 8.89 | 8.89 | 0.91% | 4,981,680 |
| Oct 8, 2026 | 8.86 | 8.97 | 8.74 | 8.81 | 8.81 | -0.56% | 3,985,920 |
| Sep 30, 2026 | 8.99 | 9.00 | 8.74 | 8.86 | 8.86 | -1.01% | 5,207,500 |
| Sep 29, 2026 | 8.91 | 9.06 | 8.82 | 8.95 | 8.95 | 0.45% | 2,675,900 |
| Sep 28, 2026 | 8.98 | 8.99 | 8.72 | 8.91 | 8.91 | -0.56% | 3,711,660 |
| Sep 24, 2026 | 8.99 | 9.13 | 8.92 | 8.96 | 8.96 | -0.44% | 2,676,280 |
| Sep 23, 2026 | 9.18 | 9.20 | 8.96 | 9.00 | 9.00 | -2.07% | 3,376,360 |
| Sep 22, 2026 | 9.13 | 9.21 | 9.06 | 9.19 | 9.19 | 0.66% | 4,298,400 |
| Sep 21, 2026 | 8.96 | 9.14 | 8.93 | 9.13 | 9.13 | 1.90% | 4,642,400 |
| Sep 18, 2026 | 8.95 | 9.09 | 8.87 | 8.96 | 8.96 | 0.22% | 4,707,700 |
| Sep 17, 2026 | 9.01 | 9.06 | 8.82 | 8.94 | 8.94 | -1.32% | 4,296,680 |
| Sep 16, 2026 | 9.01 | 9.13 | 8.80 | 9.06 | 9.06 | 0.22% | 8,107,762 |
| Sep 15, 2026 | 8.98 | 9.13 | 8.86 | 9.04 | 9.04 | 1.92% | 6,165,700 |
| Sep 14, 2026 | 8.92 | 8.96 | 8.79 | 8.87 | 8.87 | -0.22% | 2,968,262 |
| Sep 11, 2026 | 8.80 | 8.97 | 8.71 | 8.89 | 8.89 | 0.34% | 6,027,102 |
| Sep 10, 2026 | 8.93 | 9.01 | 8.85 | 8.86 | 8.86 | -2.10% | 4,130,400 |
| Sep 9, 2026 | 9.01 | 9.11 | 8.99 | 9.05 | 9.05 | -0.11% | 3,710,700 |
| Sep 8, 2026 | 9.06 | 9.13 | 8.90 | 9.06 | 9.06 | -0.33% | 3,685,600 |
| Sep 7, 2026 | 9.10 | 9.18 | 9.05 | 9.09 | 9.09 | - | 3,139,900 |
| Sep 4, 2026 | 9.12 | 9.26 | 9.03 | 9.09 | 9.09 | 0.44% | 4,138,400 |
| Sep 3, 2026 | 9.25 | 9.36 | 9.04 | 9.05 | 9.05 | -1.74% | 3,192,000 |
| Sep 2, 2026 | 9.30 | 9.34 | 9.17 | 9.21 | 9.21 | -0.97% | 3,999,900 |
| 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 |