Marssenger Kitchenware Co., Ltd. (SHE:300894)
China · Delayed Price · Currency is CNY 8.70
-0.27 (-3.01%)
Oct 30, 2026, 3:04 PM CST
Marssenger Kitchenware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.95 | 9.14 | 8.70 | 8.70 | 8.70 | -3.01% | 4,808,300 |
| Oct 29, 2026 | 9.01 | 9.02 | 8.81 | 8.97 | 8.97 | -0.44% | 3,444,315 |
| Oct 28, 2026 | 8.95 | 9.13 | 8.90 | 9.01 | 9.01 | 0.67% | 3,184,825 |
| Oct 27, 2026 | 9.23 | 9.33 | 8.90 | 8.95 | 8.95 | -2.93% | 3,163,944 |
| Oct 26, 2026 | 9.34 | 9.40 | 9.18 | 9.22 | 9.22 | -0.97% | 3,413,152 |
| Oct 23, 2026 | 8.95 | 9.34 | 8.56 | 9.31 | 9.31 | 2.53% | 7,219,602 |
| Oct 22, 2026 | 9.43 | 9.54 | 9.06 | 9.08 | 9.08 | -3.92% | 4,078,900 |
| Oct 21, 2026 | 9.68 | 9.74 | 9.42 | 9.45 | 9.45 | -1.56% | 5,770,783 |
| Oct 20, 2026 | 9.45 | 10.15 | 9.44 | 9.60 | 9.60 | 1.59% | 8,383,507 |
| Oct 19, 2026 | 9.46 | 9.48 | 9.17 | 9.45 | 9.45 | 0.32% | 3,372,200 |
| Oct 16, 2026 | 9.56 | 9.64 | 9.31 | 9.42 | 9.42 | -0.42% | 3,836,385 |
| Oct 15, 2026 | 9.61 | 9.70 | 9.36 | 9.46 | 9.46 | -3.27% | 4,319,113 |
| Oct 14, 2026 | 9.98 | 10.00 | 9.75 | 9.78 | 9.78 | -2.30% | 3,440,137 |
| Oct 13, 2026 | 9.85 | 10.05 | 9.59 | 10.01 | 10.01 | 0.81% | 4,954,836 |
| Oct 12, 2026 | 9.89 | 10.36 | 9.89 | 9.93 | 9.93 | 0.10% | 5,773,817 |
| Oct 9, 2026 | 9.81 | 9.95 | 9.45 | 9.92 | 9.92 | 0.71% | 4,619,499 |
| Oct 8, 2026 | 9.98 | 10.15 | 9.74 | 9.85 | 9.85 | -1.60% | 4,035,238 |
| Sep 30, 2026 | 10.15 | 10.18 | 9.90 | 10.01 | 10.01 | 0.60% | 3,783,199 |
| Sep 29, 2026 | 9.93 | 10.04 | 9.82 | 9.95 | 9.95 | 0.30% | 4,886,503 |
| Sep 28, 2026 | 10.31 | 10.31 | 9.88 | 9.92 | 9.92 | -3.31% | 4,486,913 |
| Sep 24, 2026 | 10.45 | 10.57 | 10.20 | 10.26 | 10.26 | -1.16% | 4,623,099 |
| Sep 23, 2026 | 10.30 | 10.62 | 10.19 | 10.38 | 10.38 | 0.39% | 4,905,000 |
| Sep 22, 2026 | 10.47 | 10.65 | 10.29 | 10.34 | 10.34 | -1.24% | 3,629,100 |
| Sep 21, 2026 | 10.48 | 10.53 | 10.38 | 10.47 | 10.47 | 0.38% | 4,414,800 |
| Sep 18, 2026 | 10.35 | 10.50 | 10.11 | 10.43 | 10.43 | 1.76% | 5,187,300 |
| Sep 17, 2026 | 10.52 | 10.60 | 10.22 | 10.25 | 10.25 | -2.94% | 7,039,600 |
| Sep 16, 2026 | 10.03 | 10.70 | 9.90 | 10.56 | 10.56 | 5.92% | 10,040,242 |
| Sep 15, 2026 | 10.02 | 10.15 | 9.83 | 9.97 | 9.97 | -1.29% | 4,923,920 |
| Sep 14, 2026 | 9.80 | 10.16 | 9.75 | 10.10 | 10.10 | 3.06% | 7,913,920 |
| Sep 11, 2026 | 10.01 | 10.01 | 9.62 | 9.80 | 9.80 | -2.00% | 5,209,721 |
| Sep 10, 2026 | 10.10 | 10.19 | 9.96 | 10.00 | 10.00 | -1.28% | 4,720,286 |
| Sep 9, 2026 | 10.28 | 10.34 | 10.08 | 10.13 | 10.13 | -2.03% | 4,636,700 |
| Sep 8, 2026 | 10.24 | 10.48 | 10.12 | 10.34 | 10.34 | 0.98% | 9,413,804 |
| Sep 7, 2026 | 10.80 | 10.85 | 9.99 | 10.24 | 10.24 | -6.82% | 15,820,040 |
| Sep 4, 2026 | 11.19 | 11.30 | 10.90 | 10.99 | 10.99 | -1.79% | 6,421,200 |
| Sep 3, 2026 | 11.38 | 11.64 | 11.00 | 11.19 | 11.19 | -1.06% | 6,431,800 |
| Sep 2, 2026 | 11.25 | 11.37 | 11.12 | 11.31 | 11.31 | -0.53% | 3,985,315 |
| Sep 1, 2026 | 11.12 | 11.46 | 11.00 | 11.37 | 11.37 | 1.88% | 7,392,953 |
| Aug 31, 2026 | 12.09 | 12.10 | 11.00 | 11.16 | 11.16 | -7.15% | 13,087,357 |
| Aug 28, 2026 | 11.79 | 12.25 | 11.70 | 12.02 | 12.02 | 2.04% | 11,926,509 |
| Aug 27, 2026 | 10.99 | 11.80 | 10.87 | 11.78 | 11.78 | 7.09% | 13,030,499 |
| Aug 26, 2026 | 10.98 | 11.14 | 10.83 | 11.00 | 11.00 | - | 4,023,502 |
| Aug 25, 2026 | 10.71 | 11.11 | 10.67 | 11.00 | 11.00 | 1.29% | 5,035,600 |
| Aug 24, 2026 | 11.09 | 11.19 | 10.72 | 10.86 | 10.86 | -2.60% | 5,818,979 |
| Aug 21, 2026 | 11.00 | 11.30 | 10.88 | 11.15 | 11.15 | 0.27% | 4,951,179 |
| Aug 20, 2026 | 11.25 | 11.29 | 10.95 | 11.12 | 11.12 | 0.45% | 7,666,100 |
| Aug 19, 2026 | 11.94 | 11.94 | 11.05 | 11.07 | 11.07 | -6.97% | 11,383,207 |
| Aug 18, 2026 | 11.67 | 12.02 | 11.36 | 11.90 | 11.90 | 1.88% | 7,430,678 |
| Aug 17, 2026 | 11.66 | 11.72 | 11.45 | 11.68 | 11.68 | 0.86% | 5,686,800 |
| Aug 14, 2026 | 11.63 | 11.75 | 11.36 | 11.58 | 11.58 | -0.60% | 6,279,255 |