Matrix Design Co., Ltd. (SHE:301365)
China · Delayed Price · Currency is CNY 24.63
+0.15 (0.61%)
At close: Jan 30, 2026
Matrix Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 24.80 | 25.16 | 24.38 | 24.38 | 24.38 | -1.02% | 2,875,400 |
| Jan 30, 2026 | 24.48 | 24.97 | 24.21 | 24.63 | 24.63 | 0.61% | 2,778,850 |
| Jan 29, 2026 | 24.77 | 25.26 | 24.29 | 24.48 | 24.48 | -1.17% | 3,701,650 |
| Jan 28, 2026 | 25.45 | 25.65 | 24.66 | 24.77 | 24.77 | -3.32% | 3,177,400 |
| Jan 27, 2026 | 24.98 | 25.75 | 24.49 | 25.62 | 25.62 | 2.69% | 3,977,300 |
| Jan 26, 2026 | 26.08 | 26.14 | 24.78 | 24.95 | 24.95 | -3.93% | 4,254,500 |
| Jan 23, 2026 | 26.45 | 26.60 | 25.90 | 25.97 | 25.97 | -1.25% | 3,077,450 |
| Jan 22, 2026 | 26.10 | 26.58 | 25.60 | 26.30 | 26.30 | 0.46% | 3,463,000 |
| Jan 21, 2026 | 25.85 | 26.71 | 25.61 | 26.18 | 26.18 | 0.73% | 4,705,743 |
| Jan 20, 2026 | 26.06 | 26.41 | 25.46 | 25.99 | 25.99 | 0.31% | 4,336,921 |
| Jan 19, 2026 | 25.49 | 26.29 | 25.10 | 25.91 | 25.91 | 1.21% | 3,903,550 |
| Jan 16, 2026 | 26.29 | 26.50 | 25.45 | 25.60 | 25.60 | -2.85% | 5,067,050 |
| Jan 15, 2026 | 26.65 | 26.91 | 25.90 | 26.35 | 26.35 | -1.38% | 5,843,600 |
| Jan 14, 2026 | 25.97 | 28.30 | 25.90 | 26.72 | 26.72 | 3.25% | 12,675,911 |
| Jan 13, 2026 | 26.00 | 26.51 | 25.00 | 25.88 | 25.88 | -0.61% | 7,787,093 |
| Jan 12, 2026 | 25.16 | 26.30 | 24.77 | 26.04 | 26.04 | 4.58% | 9,050,436 |
| Jan 9, 2026 | 24.00 | 25.25 | 23.73 | 24.90 | 24.90 | 5.02% | 7,978,300 |
| Jan 8, 2026 | 23.91 | 24.10 | 23.53 | 23.71 | 23.71 | -0.88% | 3,120,975 |
| Jan 7, 2026 | 24.08 | 24.58 | 23.80 | 23.92 | 23.92 | -0.33% | 3,889,101 |
| Jan 6, 2026 | 24.06 | 24.70 | 23.80 | 24.00 | 24.00 | 0.29% | 3,131,658 |
| Jan 5, 2026 | 24.10 | 24.30 | 23.40 | 23.93 | 23.93 | 0.38% | 4,097,350 |
| Dec 31, 2025 | 25.00 | 25.00 | 23.76 | 23.84 | 23.84 | -3.33% | 5,709,250 |
| Dec 30, 2025 | 26.27 | 26.27 | 24.48 | 24.66 | 24.66 | -5.15% | 6,579,128 |
| Dec 29, 2025 | 24.90 | 26.55 | 24.52 | 26.00 | 26.00 | 5.95% | 6,593,340 |
| Dec 26, 2025 | 24.70 | 25.25 | 24.40 | 24.54 | 24.54 | -0.81% | 3,472,700 |
| Dec 25, 2025 | 25.35 | 25.49 | 24.61 | 24.74 | 24.74 | -2.06% | 3,479,600 |
| Dec 24, 2025 | 25.16 | 25.52 | 24.86 | 25.26 | 25.26 | -1.10% | 3,920,830 |
| Dec 23, 2025 | 24.12 | 25.99 | 24.12 | 25.54 | 25.54 | 5.36% | 5,859,065 |
| Dec 22, 2025 | 24.40 | 24.65 | 23.96 | 24.24 | 24.24 | -0.66% | 2,459,305 |
| Dec 19, 2025 | 24.10 | 24.57 | 24.10 | 24.40 | 24.40 | 0.74% | 3,253,867 |
| Dec 18, 2025 | 23.09 | 24.68 | 22.83 | 24.22 | 24.22 | 4.40% | 4,975,760 |
| Dec 17, 2025 | 23.87 | 23.87 | 22.35 | 23.20 | 23.20 | 1.22% | 4,237,994 |
| Dec 16, 2025 | 23.71 | 23.94 | 22.60 | 22.92 | 22.92 | -3.45% | 6,133,105 |
| Dec 15, 2025 | 23.49 | 25.00 | 23.42 | 23.74 | 23.74 | 0.30% | 6,798,130 |
| Dec 12, 2025 | 24.19 | 24.25 | 23.00 | 23.67 | 23.67 | -2.43% | 9,211,070 |
| Dec 11, 2025 | 26.98 | 27.29 | 24.13 | 24.26 | 24.26 | -10.15% | 14,168,180 |
| Dec 10, 2025 | 27.04 | 28.31 | 26.66 | 27.00 | 27.00 | -3.85% | 9,624,827 |
| Dec 9, 2025 | 26.00 | 29.00 | 25.90 | 28.08 | 28.08 | 7.55% | 17,677,760 |
| Dec 8, 2025 | 25.85 | 26.88 | 25.42 | 26.11 | 26.11 | 1.87% | 11,983,745 |
| Dec 5, 2025 | 24.53 | 26.50 | 24.20 | 25.63 | 25.63 | 3.98% | 14,339,310 |
| Dec 4, 2025 | 23.55 | 24.78 | 23.17 | 24.65 | 24.65 | 4.05% | 13,914,109 |
| Dec 3, 2025 | 22.88 | 24.20 | 22.80 | 23.69 | 23.69 | 3.22% | 8,321,170 |
| Dec 2, 2025 | 22.85 | 23.05 | 22.69 | 22.95 | 22.95 | -0.13% | 2,858,800 |
| Dec 1, 2025 | 23.58 | 23.67 | 22.90 | 22.98 | 22.98 | -2.54% | 5,009,150 |
| Nov 28, 2025 | 23.20 | 23.72 | 22.80 | 23.58 | 23.58 | 1.59% | 5,369,074 |
| Nov 27, 2025 | 22.66 | 23.73 | 22.41 | 23.21 | 23.21 | 2.52% | 7,171,398 |
| Nov 26, 2025 | 22.91 | 23.45 | 22.52 | 22.64 | 22.64 | -2.83% | 6,106,798 |
| Nov 25, 2025 | 22.16 | 23.57 | 22.16 | 23.30 | 23.30 | 6.34% | 9,636,291 |
| Nov 24, 2025 | 22.12 | 23.17 | 21.38 | 21.91 | 21.91 | -1.35% | 8,337,836 |
| Nov 21, 2025 | 23.35 | 24.70 | 21.57 | 22.21 | 22.21 | -5.25% | 11,197,989 |