Shenzhen Manst Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	44.49	46.55	43.09	43.20	43.20	-2.59%	2,804,096
May 20, 2026	43.32	44.55	43.03	44.35	44.35	1.67%	2,580,067
May 19, 2026	42.90	43.97	42.18	43.62	43.62	1.68%	2,269,127
May 18, 2026	43.40	43.88	42.51	42.90	42.90	-1.15%	1,997,927
May 15, 2026	43.43	44.53	42.83	43.40	43.40	0.05%	2,276,489
May 14, 2026	44.21	44.27	42.92	43.38	43.38	-1.90%	1,989,820
May 13, 2026	43.67	44.34	42.70	44.22	44.22	1.80%	1,791,500
May 12, 2026	44.40	44.68	43.40	43.44	43.44	-1.76%	2,125,482
May 11, 2026	44.46	44.68	43.40	44.22	44.22	0.50%	2,840,626
May 8, 2026	43.60	44.39	43.25	44.00	44.00	0.55%	2,321,121
May 7, 2026	43.37	44.28	43.11	43.76	43.76	0.60%	2,061,312
May 6, 2026	43.79	44.59	43.02	43.50	43.50	-0.66%	3,145,590
Apr 30, 2026	43.27	44.23	42.89	43.79	43.79	1.23%	2,287,900
Apr 29, 2026	40.89	43.92	39.60	43.26	43.26	-1.01%	4,599,280
Apr 28, 2026	45.45	45.46	43.58	43.70	43.70	-3.81%	1,920,482
Apr 27, 2026	44.64	45.72	44.18	45.43	45.43	1.02%	2,207,441
Apr 24, 2026	44.91	45.60	44.27	44.97	44.97	-0.24%	2,023,287
Apr 23, 2026	46.10	46.10	44.51	45.08	45.08	-2.23%	2,106,928
Apr 22, 2026	45.43	46.38	45.29	46.11	46.11	1.34%	1,527,470
Apr 21, 2026	46.00	46.18	45.36	45.50	45.50	-0.83%	1,635,798
Apr 20, 2026	46.41	46.48	45.73	45.88	45.88	-1.12%	1,573,717
Apr 17, 2026	45.36	46.78	45.16	46.40	46.40	2.29%	2,021,789
Apr 16, 2026	45.15	46.07	44.75	45.36	45.36	1.36%	1,633,320
Apr 15, 2026	46.15	46.38	44.69	44.75	44.75	-3.01%	1,672,900
Apr 14, 2026	45.05	46.26	44.40	46.14	46.14	3.62%	2,459,322
Apr 13, 2026	44.90	45.12	44.25	44.53	44.53	-0.89%	1,274,100
Apr 10, 2026	44.00	45.83	43.98	44.93	44.93	3.22%	2,070,100
Apr 9, 2026	43.99	44.18	43.50	43.53	43.53	-1.69%	1,163,212
Apr 8, 2026	42.68	44.48	42.55	44.28	44.28	5.68%	1,794,439
Apr 7, 2026	40.93	42.17	40.93	41.90	41.90	2.72%	1,550,724
Apr 3, 2026	42.00	42.40	40.74	40.79	40.79	-2.79%	1,251,221
Apr 2, 2026	43.30	43.70	41.67	41.96	41.96	-3.52%	1,478,900
Apr 1, 2026	43.50	43.59	42.89	43.49	43.49	1.95%	1,520,514
Mar 31, 2026	43.90	44.33	42.55	42.66	42.66	-3.09%	1,784,116
Mar 30, 2026	44.10	44.70	43.00	44.02	44.02	-1.30%	1,744,513
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%	1,765,040
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