M-Grass Ecology And Environment (Group) Co., Ltd. (SHE:300355)
China · Delayed Price · Currency is CNY 2.820
-0.030 (-1.05%)
At close: Jul 3, 2026
SHE:300355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.85 | 2.88 | 2.81 | 2.82 | 2.82 | -1.05% | 22,635,280 |
| Jul 2, 2026 | 2.81 | 2.90 | 2.80 | 2.85 | 2.85 | 1.42% | 34,448,720 |
| Jul 1, 2026 | 2.73 | 2.87 | 2.72 | 2.81 | 2.81 | 2.18% | 30,205,910 |
| Jun 30, 2026 | 2.68 | 2.81 | 2.65 | 2.75 | 2.75 | 2.23% | 31,802,200 |
| Jun 29, 2026 | 2.69 | 2.73 | 2.61 | 2.69 | 2.69 | -0.37% | 22,846,827 |
| Jun 26, 2026 | 2.79 | 2.80 | 2.69 | 2.70 | 2.70 | -3.57% | 24,502,280 |
| Jun 25, 2026 | 2.84 | 2.84 | 2.77 | 2.80 | 2.80 | -1.41% | 21,269,940 |
| Jun 24, 2026 | 2.91 | 2.93 | 2.81 | 2.84 | 2.84 | -2.41% | 22,070,030 |
| Jun 23, 2026 | 2.89 | 3.00 | 2.87 | 2.91 | 2.91 | 0.34% | 25,948,050 |
| Jun 22, 2026 | 2.86 | 2.91 | 2.78 | 2.90 | 2.90 | 0.35% | 29,778,479 |
| Jun 18, 2026 | 2.91 | 2.92 | 2.86 | 2.89 | 2.89 | -1.03% | 15,349,420 |
| Jun 17, 2026 | 2.98 | 2.99 | 2.90 | 2.92 | 2.92 | -2.34% | 17,468,960 |
| Jun 16, 2026 | 2.97 | 3.00 | 2.91 | 2.99 | 2.99 | 0.67% | 19,494,500 |
| Jun 15, 2026 | 2.96 | 3.03 | 2.94 | 2.97 | 2.97 | - | 18,276,300 |
| Jun 12, 2026 | 2.92 | 2.99 | 2.89 | 2.97 | 2.97 | 3.13% | 22,285,600 |
| Jun 11, 2026 | 2.93 | 2.94 | 2.85 | 2.88 | 2.88 | -2.37% | 23,053,990 |
| Jun 10, 2026 | 3.03 | 3.03 | 2.93 | 2.95 | 2.95 | -2.64% | 21,102,600 |
| Jun 9, 2026 | 3.02 | 3.06 | 2.99 | 3.03 | 3.03 | 0.33% | 17,070,180 |
| Jun 8, 2026 | 3.06 | 3.13 | 2.99 | 3.02 | 3.02 | -3.21% | 22,238,131 |
| Jun 5, 2026 | 3.10 | 3.14 | 3.06 | 3.12 | 3.12 | 0.97% | 20,085,700 |
| Jun 4, 2026 | 3.20 | 3.22 | 3.06 | 3.09 | 3.09 | -3.74% | 27,574,140 |
| Jun 3, 2026 | 3.22 | 3.27 | 3.20 | 3.21 | 3.21 | -0.93% | 15,969,720 |
| Jun 2, 2026 | 3.27 | 3.29 | 3.20 | 3.24 | 3.24 | -0.92% | 17,253,590 |
| Jun 1, 2026 | 3.19 | 3.28 | 3.18 | 3.27 | 3.27 | 2.83% | 18,598,340 |
| May 29, 2026 | 3.23 | 3.26 | 3.18 | 3.18 | 3.18 | -2.45% | 21,565,500 |
| May 28, 2026 | 3.16 | 3.35 | 3.15 | 3.26 | 3.26 | 3.49% | 30,636,350 |
| May 27, 2026 | 3.18 | 3.23 | 3.15 | 3.15 | 3.15 | -1.25% | 20,563,700 |
| May 26, 2026 | 3.28 | 3.28 | 3.16 | 3.19 | 3.19 | -3.04% | 28,978,990 |
| May 25, 2026 | 3.36 | 3.37 | 3.26 | 3.29 | 3.29 | -2.08% | 22,283,270 |
| May 22, 2026 | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | 1.20% | 14,078,510 |
| May 21, 2026 | 3.47 | 3.48 | 3.30 | 3.32 | 3.32 | -4.32% | 29,291,500 |
| May 20, 2026 | 3.57 | 3.58 | 3.45 | 3.47 | 3.47 | -3.34% | 23,838,010 |
| May 19, 2026 | 3.56 | 3.59 | 3.55 | 3.59 | 3.59 | 0.84% | 14,374,740 |
| May 18, 2026 | 3.57 | 3.58 | 3.54 | 3.56 | 3.56 | 0.28% | 13,149,460 |
| May 15, 2026 | 3.58 | 3.60 | 3.54 | 3.55 | 3.55 | -0.84% | 18,206,990 |
| May 14, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -2.19% | 24,232,370 |
| May 13, 2026 | 3.65 | 3.66 | 3.63 | 3.66 | 3.66 | 0.27% | 17,628,530 |
| May 12, 2026 | 3.67 | 3.68 | 3.64 | 3.65 | 3.65 | -0.82% | 22,928,220 |
| May 11, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | - | 21,974,420 |
| May 8, 2026 | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | 0.27% | 22,745,790 |
| May 7, 2026 | 3.67 | 3.68 | 3.64 | 3.67 | 3.67 | - | 20,477,400 |
| May 6, 2026 | 3.67 | 3.67 | 3.64 | 3.67 | 3.67 | 0.82% | 20,232,990 |
| Apr 30, 2026 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | -0.55% | 20,562,980 |
| Apr 29, 2026 | 3.62 | 3.68 | 3.60 | 3.66 | 3.66 | 1.10% | 19,300,680 |
| Apr 28, 2026 | 3.63 | 3.65 | 3.61 | 3.62 | 3.62 | -0.55% | 16,107,970 |
| Apr 27, 2026 | 3.63 | 3.64 | 3.58 | 3.64 | 3.64 | -0.27% | 25,235,730 |
| Apr 24, 2026 | 3.68 | 3.69 | 3.64 | 3.65 | 3.65 | -0.82% | 18,922,900 |
| Apr 23, 2026 | 3.71 | 3.72 | 3.65 | 3.68 | 3.68 | -1.60% | 34,312,550 |
| Apr 22, 2026 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | - | 19,101,290 |
| Apr 21, 2026 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -0.80% | 23,174,030 |