Shenzhen Manst Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	32.09	32.09	31.20	31.31	31.31	-1.48%	2,602,308
Sep 29, 2026	30.20	32.32	30.20	31.78	31.78	5.37%	3,794,995
Sep 28, 2026	31.30	31.96	29.73	30.16	30.16	-3.64%	2,196,627
Sep 24, 2026	32.01	32.17	31.30	31.30	31.30	-2.19%	1,460,101
Sep 23, 2026	31.71	32.32	31.51	32.00	32.00	1.23%	2,239,429
Sep 22, 2026	31.66	32.25	31.42	31.61	31.61	-0.53%	2,145,199
Sep 21, 2026	31.80	32.37	31.47	31.78	31.78	-1.12%	2,763,092
Sep 18, 2026	31.27	32.20	31.27	32.14	32.14	2.42%	3,205,052
Sep 17, 2026	30.39	32.30	30.23	31.38	31.38	3.02%	4,635,997
Sep 16, 2026	29.88	30.92	29.18	30.46	30.46	1.84%	5,197,665
Sep 15, 2026	27.70	31.50	27.61	29.91	29.91	7.98%	5,214,403
Sep 14, 2026	27.70	27.95	27.23	27.70	27.70	0.44%	1,120,600
Sep 11, 2026	28.18	28.80	27.23	27.58	27.58	-3.63%	1,561,600
Sep 10, 2026	29.22	29.34	28.48	28.62	28.62	-2.05%	1,021,650
Sep 9, 2026	29.47	29.85	29.13	29.22	29.22	-1.22%	1,070,063
Sep 8, 2026	29.85	29.89	29.46	29.58	29.58	-0.37%	1,007,006
Sep 7, 2026	29.76	30.06	29.52	29.69	29.69	-0.27%	1,080,800
Sep 4, 2026	30.15	30.92	29.62	29.77	29.77	-0.73%	1,595,851
Sep 3, 2026	30.28	31.01	29.87	29.99	29.99	-0.33%	1,391,400
Sep 2, 2026	30.20	30.48	29.81	30.09	30.09	-1.51%	1,210,252
Sep 1, 2026	30.87	30.88	30.04	30.55	30.55	-0.81%	1,366,268
Aug 31, 2026	30.36	30.89	30.13	30.80	30.80	0.79%	1,700,120
Aug 28, 2026	30.65	31.54	30.34	30.56	30.56	-0.46%	1,715,260
Aug 27, 2026	30.31	30.95	29.74	30.70	30.70	-0.36%	1,874,733
Aug 26, 2026	30.66	31.28	30.52	30.81	30.81	0.46%	1,530,270
Aug 25, 2026	30.07	30.78	29.61	30.67	30.67	0.99%	1,489,292
Aug 24, 2026	30.37	31.72	29.81	30.37	30.37	0.76%	3,018,177
Aug 21, 2026	29.43	30.38	29.19	30.14	30.14	1.28%	1,127,000
Aug 20, 2026	29.38	30.14	29.09	29.76	29.76	2.16%	1,436,940
Aug 19, 2026	31.00	31.00	29.09	29.13	29.13	-7.02%	1,824,100
Aug 18, 2026	31.43	31.58	30.88	31.33	31.33	-0.38%	1,337,853
Aug 17, 2026	31.30	31.58	31.00	31.45	31.45	0.48%	1,682,120
Aug 14, 2026	31.90	31.92	30.96	31.30	31.30	-0.63%	1,257,400
Aug 13, 2026	32.58	32.58	31.50	31.50	31.50	-2.66%	1,108,907
Aug 12, 2026	32.02	32.49	32.00	32.36	32.36	0.81%	942,376
Aug 11, 2026	32.17	32.49	31.50	32.10	32.10	-0.22%	1,022,728
Aug 10, 2026	31.90	32.24	31.27	32.17	32.17	1.55%	1,422,991
Aug 7, 2026	31.70	31.84	30.85	31.68	31.68	0.54%	1,342,380
Aug 6, 2026	31.80	32.16	31.02	31.51	31.51	-1.13%	1,631,599
Aug 5, 2026	31.09	32.08	31.00	31.87	31.87	2.51%	1,629,067
Aug 4, 2026	30.65	31.33	30.33	31.09	31.09	2.34%	1,484,660
Aug 3, 2026	29.50	30.66	29.11	30.38	30.38	2.70%	1,750,903
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