M-Grass Ecology And Environment (Group) Co., Ltd. (SHE:300355)
China · Delayed Price · Currency is CNY 3.360
+0.040 (1.20%)
At close: May 22, 2026
SHE:300355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 3.76 | 3.77 | 3.74 | 3.77 | 3.77 | - | 23,240,540 |
| Apr 17, 2026 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | -1.05% | 31,165,210 |
| Apr 16, 2026 | 3.80 | 3.82 | 3.76 | 3.81 | 3.81 | - | 31,385,770 |
| Apr 15, 2026 | 3.82 | 3.83 | 3.76 | 3.81 | 3.81 | -0.52% | 45,060,460 |
| Apr 14, 2026 | 3.81 | 3.89 | 3.78 | 3.83 | 3.83 | 0.26% | 62,239,690 |
| Apr 13, 2026 | 3.94 | 3.99 | 3.81 | 3.82 | 3.82 | -5.45% | 133,189,300 |
| Apr 10, 2026 | 4.17 | 4.38 | 4.02 | 4.04 | 4.04 | 10.68% | 207,166,400 |
| Apr 9, 2026 | 3.67 | 3.70 | 3.64 | 3.65 | 3.65 | -1.88% | 15,581,600 |
| Apr 8, 2026 | 3.67 | 3.73 | 3.66 | 3.72 | 3.72 | 2.48% | 25,439,130 |
| Apr 7, 2026 | 3.59 | 3.63 | 3.57 | 3.63 | 3.63 | 1.40% | 12,763,000 |
| Apr 3, 2026 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -2.72% | 19,096,020 |
| Apr 2, 2026 | 3.72 | 3.74 | 3.65 | 3.68 | 3.68 | -1.60% | 17,661,960 |
| Apr 1, 2026 | 3.77 | 3.79 | 3.71 | 3.74 | 3.74 | 1.08% | 16,700,750 |
| Mar 31, 2026 | 3.78 | 3.81 | 3.69 | 3.70 | 3.70 | -2.63% | 23,454,130 |
| Mar 30, 2026 | 3.70 | 3.85 | 3.68 | 3.80 | 3.80 | 1.33% | 29,242,340 |
| Mar 27, 2026 | 3.67 | 3.76 | 3.66 | 3.75 | 3.75 | 0.81% | 19,644,140 |
| Mar 26, 2026 | 3.80 | 3.81 | 3.70 | 3.72 | 3.72 | -2.11% | 27,445,390 |
| Mar 25, 2026 | 3.79 | 3.84 | 3.75 | 3.80 | 3.80 | 0.80% | 28,351,130 |
| Mar 24, 2026 | 3.69 | 3.78 | 3.63 | 3.77 | 3.77 | 4.14% | 33,281,450 |
| Mar 23, 2026 | 3.85 | 3.86 | 3.60 | 3.62 | 3.62 | -7.18% | 49,366,870 |
| Mar 20, 2026 | 4.00 | 4.04 | 3.89 | 3.90 | 3.90 | -2.26% | 38,828,340 |
| Mar 19, 2026 | 4.02 | 4.05 | 3.97 | 3.99 | 3.99 | -1.72% | 30,711,990 |
| Mar 18, 2026 | 4.10 | 4.12 | 4.01 | 4.06 | 4.06 | -0.98% | 33,826,810 |
| Mar 17, 2026 | 4.18 | 4.22 | 4.09 | 4.10 | 4.10 | -1.20% | 34,670,060 |
| Mar 16, 2026 | 4.17 | 4.21 | 4.11 | 4.15 | 4.15 | -0.48% | 40,001,160 |
| Mar 13, 2026 | 4.21 | 4.29 | 4.16 | 4.17 | 4.17 | -1.18% | 50,824,440 |
| Mar 12, 2026 | 4.29 | 4.30 | 4.19 | 4.22 | 4.22 | -1.86% | 42,409,530 |
| Mar 11, 2026 | 4.25 | 4.33 | 4.23 | 4.30 | 4.30 | 1.18% | 57,194,990 |
| Mar 10, 2026 | 4.26 | 4.31 | 4.21 | 4.25 | 4.25 | -0.23% | 45,654,590 |