Shenzhen Manst Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	49.41	49.50	48.03	48.13	48.13	-2.59%	1,640,700
Dec 15, 2025	49.41	50.28	49.00	49.41	49.41	0.02%	1,633,863
Dec 12, 2025	48.99	49.64	48.84	49.40	49.40	0.30%	1,311,200
Dec 11, 2025	50.19	50.41	49.22	49.25	49.25	-1.58%	1,311,038
Dec 10, 2025	50.09	50.49	49.50	50.04	50.04	-0.56%	1,166,361
Dec 9, 2025	50.55	51.00	50.10	50.32	50.32	-1.51%	1,331,248
Dec 8, 2025	50.51	51.49	50.17	51.09	51.09	1.87%	1,963,046
Dec 5, 2025	49.45	50.18	48.80	50.15	50.15	1.42%	1,365,100
Dec 4, 2025	49.79	49.80	48.61	49.45	49.45	0.02%	1,560,460
Dec 3, 2025	50.44	50.79	49.09	49.44	49.44	-1.94%	2,267,475
Dec 2, 2025	52.47	52.47	50.26	50.42	50.42	-3.91%	2,893,031
Dec 1, 2025	52.30	52.68	52.02	52.47	52.47	0.02%	2,102,617
Nov 28, 2025	52.58	53.00	52.12	52.46	52.46	-0.36%	1,804,900
Nov 27, 2025	52.28	53.77	52.26	52.65	52.65	0.73%	2,154,680
Nov 26, 2025	53.06	53.80	52.01	52.27	52.27	-1.75%	2,470,268
Nov 25, 2025	53.18	54.14	52.63	53.20	53.20	1.16%	2,324,372
Nov 24, 2025	52.51	53.43	51.62	52.59	52.59	1.12%	2,318,616
Nov 21, 2025	55.65	56.26	51.93	52.01	52.01	-7.77%	4,077,275
Nov 20, 2025	57.77	58.40	55.88	56.39	56.39	-1.98%	2,935,491
Nov 19, 2025	60.14	60.35	57.38	57.53	57.53	-3.52%	3,206,432
Nov 18, 2025	61.83	62.66	59.39	59.63	59.63	-3.93%	4,151,361
Nov 17, 2025	62.58	63.88	60.70	62.07	62.07	-1.94%	5,464,854
Nov 14, 2025	60.60	63.73	59.80	63.30	63.30	2.41%	7,589,590
Nov 13, 2025	58.00	64.00	58.00	61.81	61.81	0.67%	9,161,111
Nov 12, 2025	62.28	67.00	61.00	61.40	61.40	6.71%	11,803,170
Nov 11, 2025	57.00	58.80	57.00	57.54	57.54	1.86%	4,034,454