Shenzhen Manst Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.01	52.74	51.80	52.05	52.05	-0.10%	1,715,079
Mar 5, 2026	53.03	53.35	51.51	52.10	52.10	-0.04%	2,414,119
Mar 4, 2026	51.88	53.73	51.51	52.12	52.12	-0.25%	2,826,901
Mar 3, 2026	54.38	56.40	52.25	52.25	52.25	-3.78%	3,672,798
Mar 2, 2026	53.39	55.05	52.40	54.30	54.30	-0.09%	3,557,169
Feb 27, 2026	53.68	54.90	53.22	54.35	54.35	0.33%	2,283,219
Feb 26, 2026	52.43	54.77	51.51	54.17	54.17	4.03%	3,854,405
Feb 25, 2026	51.34	52.55	50.92	52.07	52.07	1.34%	1,874,950
Feb 24, 2026	52.64	52.71	51.28	51.38	51.38	-0.91%	1,927,669
Feb 13, 2026	52.62	52.96	51.81	51.85	51.85	-1.46%	1,749,920
Feb 12, 2026	53.15	53.15	52.35	52.62	52.62	-0.90%	1,474,860
Feb 11, 2026	53.92	54.06	52.99	53.10	53.10	-1.79%	2,115,801
Feb 10, 2026	55.77	55.82	53.92	54.07	54.07	-3.57%	2,673,488
Feb 9, 2026	53.60	56.37	53.11	56.07	56.07	5.81%	4,297,870
Feb 6, 2026	53.00	53.96	51.91	52.99	52.99	-1.14%	2,789,760
Feb 5, 2026	53.66	54.54	52.55	53.60	53.60	-2.37%	4,133,862
Feb 4, 2026	53.30	55.70	53.00	54.90	54.90	4.17%	6,698,140
Feb 3, 2026	49.93	52.98	49.92	52.70	52.70	8.10%	5,802,032
Feb 2, 2026	49.89	50.58	48.50	48.75	48.75	-3.64%	2,367,720
Jan 30, 2026	50.82	51.49	49.30	50.59	50.59	-0.65%	2,406,079
Jan 29, 2026	52.00	53.48	50.87	50.92	50.92	-3.10%	3,546,822
Jan 28, 2026	53.99	54.00	52.12	52.55	52.55	-3.63%	3,758,700
Jan 27, 2026	54.96	55.57	51.88	54.53	54.53	-1.99%	4,476,320
Jan 26, 2026	57.77	57.84	54.88	55.64	55.64	-0.94%	5,831,198
Jan 23, 2026	53.05	56.62	53.05	56.17	56.17	6.18%	6,709,966
Jan 22, 2026	53.05	53.37	52.53	52.90	52.90	-0.30%	1,939,035
Jan 21, 2026	53.28	53.69	52.33	53.06	53.06	-0.41%	2,315,536
Jan 20, 2026	54.47	54.75	52.67	53.28	53.28	-2.29%	2,956,936
Jan 19, 2026	54.00	55.78	53.81	54.53	54.53	0.42%	3,014,105
Jan 16, 2026	55.98	55.98	53.80	54.30	54.30	-0.82%	3,301,168
Jan 15, 2026	53.08	57.28	52.81	54.75	54.75	3.15%	5,923,306
Jan 14, 2026	53.34	54.54	52.25	53.08	53.08	0.28%	3,778,886
Jan 13, 2026	55.00	55.00	52.58	52.93	52.93	-3.39%	3,481,660
Jan 12, 2026	52.81	55.12	52.42	54.79	54.79	3.71%	4,426,327
Jan 9, 2026	52.68	53.09	52.12	52.83	52.83	0.27%	2,093,190
Jan 8, 2026	52.73	53.12	52.31	52.69	52.69	-0.08%	2,095,515
Jan 7, 2026	52.37	53.15	52.01	52.73	52.73	0.80%	2,394,976
Jan 6, 2026	51.95	53.28	51.80	52.31	52.31	1.06%	2,585,600
Jan 5, 2026	50.74	52.10	50.32	51.76	51.76	2.39%	2,528,311
Dec 31, 2025	51.27	51.60	50.52	50.55	50.55	-1.62%	1,410,916
Dec 30, 2025	51.00	51.78	50.60	51.38	51.38	0.27%	1,797,761
Dec 29, 2025	51.17	51.65	50.40	51.24	51.24	0.43%	1,768,288
Dec 26, 2025	51.55	51.96	50.55	51.02	51.02	-1.01%	2,039,909
Dec 25, 2025	51.10	51.80	50.10	51.54	51.54	1.46%	2,362,867
Dec 24, 2025	49.39	51.26	49.38	50.80	50.80	2.46%	2,576,979
Dec 23, 2025	49.11	50.10	49.10	49.58	49.58	0.16%	1,619,094
Dec 22, 2025	49.50	50.12	49.21	49.50	49.50	0.71%	1,587,000
Dec 19, 2025	49.36	49.76	49.08	49.15	49.15	0.10%	1,545,259
Dec 18, 2025	49.15	49.77	48.89	49.10	49.10	-0.51%	1,262,418
Dec 17, 2025	48.27	49.49	47.95	49.35	49.35	2.53%	1,686,717