Shenzhen Manst Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.37	45.00	43.37	44.60	44.60	1.66%	2,022,663
Mar 26, 2026	44.10	45.18	43.62	43.87	43.87	-1.08%	2,206,190
Mar 25, 2026	44.58	44.88	44.04	44.35	44.35	0.34%	1,765,240
Mar 24, 2026	44.50	44.94	42.60	44.20	44.20	0.64%	2,142,679
Mar 23, 2026	45.62	46.50	43.50	43.92	43.92	-4.23%	2,738,298
Mar 20, 2026	46.71	47.94	45.85	45.86	45.86	-1.63%	2,436,331
Mar 19, 2026	47.89	48.08	46.39	46.62	46.62	-3.86%	2,349,526
Mar 18, 2026	49.09	49.68	48.01	48.49	48.49	-1.76%	2,586,802
Mar 17, 2026	50.68	51.92	49.20	49.36	49.36	-2.12%	2,410,805
Mar 16, 2026	49.99	50.55	49.53	50.43	50.43	0.62%	1,885,380
Mar 13, 2026	50.86	51.88	50.04	50.12	50.12	-1.42%	2,514,388
Mar 12, 2026	51.79	52.26	50.52	50.84	50.84	-1.95%	2,546,306
Mar 11, 2026	51.04	53.50	51.04	51.85	51.85	1.27%	3,709,593
Mar 10, 2026	51.49	52.26	50.94	51.20	51.20	0.31%	1,940,162
Mar 9, 2026	51.23	51.43	49.40	51.04	51.04	-1.94%	2,947,638
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