Shenzhen Manst Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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