Chongqing Mas Sci.&Tech.Co.,Ltd. (SHE:300275)
China · Delayed Price · Currency is CNY 8.64
+0.40 (4.85%)
At close: Aug 3, 2026
SHE:300275 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 8.60 | 8.88 | 8.50 | 8.72 | 8.72 | 0.23% | 6,697,017 |
| Jun 22, 2026 | 8.62 | 8.72 | 8.36 | 8.70 | 8.70 | 0.46% | 8,734,500 |
| Jun 18, 2026 | 8.71 | 8.83 | 8.61 | 8.66 | 8.66 | -1.14% | 7,729,997 |
| Jun 17, 2026 | 9.16 | 9.18 | 8.67 | 8.76 | 8.76 | -4.89% | 11,181,820 |
| Jun 16, 2026 | 9.18 | 9.22 | 8.96 | 9.21 | 9.21 | 0.22% | 8,343,860 |
| Jun 15, 2026 | 9.12 | 9.34 | 9.09 | 9.19 | 9.19 | 0.77% | 6,751,700 |
| Jun 12, 2026 | 9.22 | 9.29 | 8.99 | 9.12 | 9.12 | 0.22% | 7,315,570 |
| Jun 11, 2026 | 9.30 | 9.32 | 8.98 | 9.10 | 9.10 | -2.67% | 7,490,400 |
| Jun 10, 2026 | 9.50 | 9.73 | 9.22 | 9.35 | 9.35 | -2.91% | 7,915,798 |
| Jun 9, 2026 | 9.80 | 9.84 | 9.42 | 9.63 | 9.63 | -2.63% | 11,057,550 |
| Jun 8, 2026 | 9.18 | 10.04 | 9.11 | 9.89 | 9.89 | 4.88% | 19,804,150 |
| Jun 5, 2026 | 9.27 | 9.55 | 9.07 | 9.43 | 9.43 | 1.84% | 8,934,600 |
| Jun 4, 2026 | 9.39 | 9.46 | 9.18 | 9.26 | 9.26 | -1.49% | 6,975,500 |
| Jun 3, 2026 | 9.51 | 9.60 | 9.34 | 9.40 | 9.40 | -1.05% | 8,511,680 |
| Jun 2, 2026 | 9.69 | 9.92 | 9.37 | 9.50 | 9.50 | -2.56% | 10,928,150 |
| Jun 1, 2026 | 9.51 | 9.91 | 9.43 | 9.75 | 9.75 | 1.25% | 11,744,300 |
| May 29, 2026 | 10.36 | 10.49 | 9.58 | 9.63 | 9.63 | -7.31% | 20,953,970 |
| May 28, 2026 | 9.99 | 11.16 | 9.90 | 10.39 | 10.39 | 4.06% | 27,423,030 |
| May 27, 2026 | 10.40 | 10.55 | 9.96 | 10.02 | 9.99 | -6.00% | 23,813,260 |
| May 26, 2026 | 11.67 | 11.67 | 10.64 | 10.66 | 10.62 | -8.89% | 33,777,560 |
| May 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | 20.00% | 11,190,140 |
| May 22, 2026 | 9.83 | 9.89 | 9.60 | 9.75 | 9.72 | 0.52% | 8,142,100 |