Shenzhen Manst Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.30	29.95	29.30	29.58	29.58	2.67%	1,801,646
Jul 30, 2026	29.09	29.47	28.64	28.81	28.81	-0.86%	1,687,000
Jul 29, 2026	28.50	29.29	28.08	29.06	29.06	1.93%	1,595,975
Jul 28, 2026	28.63	29.05	28.20	28.51	28.51	-0.11%	1,418,530
Jul 27, 2026	27.32	28.60	27.12	28.54	28.54	5.20%	1,884,226
Jul 24, 2026	27.48	27.72	26.85	27.13	27.13	-2.20%	1,350,801
Jul 23, 2026	27.25	27.78	27.01	27.74	27.74	1.80%	1,641,913
Jul 22, 2026	27.33	27.88	27.00	27.25	27.25	-2.99%	1,922,960
Jul 21, 2026	27.86	28.09	26.02	28.09	28.09	0.97%	3,097,297
Jul 20, 2026	29.67	30.13	27.28	27.82	27.82	-6.86%	3,484,921
Jul 17, 2026	29.88	31.99	29.69	29.87	29.87	0.37%	4,933,237
Jul 16, 2026	29.69	30.34	29.28	29.76	29.76	-0.73%	1,485,661
Jul 15, 2026	29.98	30.45	29.68	29.98	29.98	0.10%	1,515,218
Jul 14, 2026	29.71	30.12	29.01	29.95	29.95	0.47%	1,871,651
Jul 13, 2026	31.57	31.89	29.68	29.81	29.81	-7.45%	2,106,800
Jul 10, 2026	32.00	33.28	31.95	32.21	32.21	0.28%	2,180,626
Jul 9, 2026	31.97	32.35	30.90	32.12	32.12	0.12%	1,969,200
Jul 8, 2026	33.64	33.79	31.90	32.08	32.08	-3.81%	2,073,800
Jul 7, 2026	34.47	35.30	33.20	33.35	33.35	-3.25%	1,647,676
Jul 6, 2026	35.78	36.39	34.22	34.47	34.47	-3.66%	2,677,972
Jul 3, 2026	34.88	36.44	34.47	35.78	35.78	3.83%	2,864,678
Jul 2, 2026	34.98	36.54	34.11	34.46	34.46	-0.40%	2,656,481
Jul 1, 2026	34.51	35.18	33.71	34.60	34.60	0.44%	2,483,468
Jun 30, 2026	32.63	34.66	32.38	34.45	34.45	5.58%	2,387,471
Jun 29, 2026	33.50	34.00	32.14	32.63	32.63	-3.00%	2,703,466
Jun 26, 2026	35.80	35.80	33.64	33.64	33.64	-6.30%	3,113,714
Jun 25, 2026	37.58	38.44	35.60	35.90	35.90	-4.72%	2,749,591
Jun 24, 2026	38.96	39.25	37.30	37.68	37.68	-4.58%	3,230,345
Jun 23, 2026	39.31	40.79	38.51	39.49	39.49	-0.53%	3,370,182
Jun 22, 2026	39.01	40.25	37.55	39.70	39.70	0.92%	4,167,335
Jun 18, 2026	40.44	40.71	38.72	39.34	39.34	-2.82%	3,030,606
Jun 17, 2026	39.88	41.08	39.04	40.48	40.48	0.77%	2,947,994
Jun 16, 2026	38.23	40.91	38.11	40.17	40.17	4.20%	3,730,839
Jun 15, 2026	36.01	39.06	36.00	38.55	38.55	7.92%	4,034,985
Jun 12, 2026	37.20	37.68	35.72	35.72	35.72	-2.16%	3,332,494
Jun 11, 2026	38.29	38.76	36.20	36.51	36.51	-5.63%	4,033,867
Jun 10, 2026	41.66	41.91	37.96	38.69	38.69	-8.30%	5,135,159
Jun 9, 2026	41.30	42.84	40.68	42.19	42.19	3.15%	3,188,590
Jun 8, 2026	41.94	42.97	40.52	40.90	40.90	-5.98%	3,470,553
Jun 5, 2026	43.50	44.84	40.68	43.50	43.50	-0.57%	4,803,078
Jun 4, 2026	42.70	44.90	42.70	43.75	43.75	0.23%	3,688,943
Jun 3, 2026	45.00	46.91	42.98	43.65	43.65	-3.06%	5,586,870
Jun 2, 2026	46.66	46.87	44.00	45.03	45.03	-3.82%	4,987,464
Jun 1, 2026	46.31	48.51	46.28	46.82	46.82	-0.76%	5,193,906
May 29, 2026	48.48	52.31	46.20	47.18	47.18	-1.38%	9,902,657
May 28, 2026	45.73	48.29	44.56	47.84	47.84	4.07%	6,317,465
May 27, 2026	46.97	48.62	45.28	45.97	45.97	-3.10%	6,655,539
May 26, 2026	45.46	50.49	45.46	47.44	47.44	4.72%	7,794,826
May 25, 2026	47.00	47.12	44.70	45.30	45.30	-3.33%	4,438,346
May 22, 2026	43.59	48.19	42.71	46.86	46.86	8.47%	6,610,062