Shenzhen Manst Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,765,240
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