Skip to main content
logo
Matrix Design Co., Ltd. (SHE:301365)
China flag China · Delayed Price · Currency is CNY
29.98
+1.96 (7.00%)
At close: Mar 20, 2026

Matrix Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202628.0831.7227.7029.9829.987.00%15,371,920
Mar 19, 202627.5028.5827.3828.0228.020.50%6,475,942
Mar 18, 202626.1728.1326.1727.8827.886.25%7,102,621
Mar 17, 202626.0426.6325.6126.2426.241.43%3,477,288
Mar 16, 202625.8026.2125.5125.8725.87-2,562,638
Mar 13, 202626.7626.7625.7225.8725.87-3.65%3,962,749
Mar 12, 202626.2027.2426.0626.8526.852.91%5,814,050
Mar 11, 202626.5026.7825.9726.0926.09-1.10%2,726,412
Mar 10, 202625.6126.5025.6126.3826.382.77%3,818,550
Mar 9, 202625.0325.6724.6825.6725.671.26%2,608,235
Mar 6, 202624.6325.3524.5525.3525.353.09%2,127,800
Mar 5, 202624.9425.0124.4324.5924.59-0.08%2,210,450
Mar 4, 202624.3424.7424.2024.6124.610.41%2,775,150
Mar 3, 202626.0026.0524.4624.5124.51-5.29%4,702,200
Mar 2, 202626.1626.4025.5325.8825.88-2.78%5,178,961
Feb 27, 202625.9926.8925.8526.6226.623.34%7,088,570
Feb 26, 202625.5226.0625.4125.7625.761.02%2,982,474
Feb 25, 202626.1026.2525.4025.5025.50-2.19%3,748,898
Feb 24, 202625.6026.0825.3126.0726.073.00%3,656,550
Feb 13, 202625.1125.5725.0125.3125.310.56%2,700,500
Feb 12, 202624.8025.5624.8025.1725.170.84%3,149,100
Feb 11, 202624.9025.4924.6124.9624.96-2.88%5,807,250
Feb 10, 202625.0226.2224.3625.7025.702.88%7,495,602
Feb 9, 202624.6525.2524.5224.9824.982.67%2,868,000
Feb 6, 202624.8124.8224.2724.3324.33-1.93%2,262,454
Feb 5, 202624.7825.0424.4824.8124.81-2,231,350
Feb 4, 202625.0425.2024.5624.8124.81-0.92%2,178,900
Feb 3, 202624.6725.1624.5025.0425.042.71%2,738,210
Feb 2, 202624.8025.1624.3824.3824.38-1.02%2,875,400
Jan 30, 202624.4824.9724.2124.6324.630.61%2,778,850
Jan 29, 202624.7725.2624.2924.4824.48-1.17%3,701,650
Jan 28, 202625.4525.6524.6624.7724.77-3.32%3,177,400
Jan 27, 202624.9825.7524.4925.6225.622.69%3,977,300
Jan 26, 202626.0826.1424.7824.9524.95-3.93%4,254,500
Jan 23, 202626.4526.6025.9025.9725.97-1.25%3,077,450
Jan 22, 202626.1026.5825.6026.3026.300.46%3,463,000
Jan 21, 202625.8526.7125.6126.1826.180.73%4,705,743
Jan 20, 202626.0626.4125.4625.9925.990.31%4,336,921
Jan 19, 202625.4926.2925.1025.9125.911.21%3,903,550
Jan 16, 202626.2926.5025.4525.6025.60-2.85%5,067,050
Jan 15, 202626.6526.9125.9026.3526.35-1.38%5,843,600
Jan 14, 202625.9728.3025.9026.7226.723.25%12,675,911
Jan 13, 202626.0026.5125.0025.8825.88-0.61%7,787,093
Jan 12, 202625.1626.3024.7726.0426.044.58%9,050,436
Jan 9, 202624.0025.2523.7324.9024.905.02%7,978,300
Jan 8, 202623.9124.1023.5323.7123.71-0.88%3,120,975
Jan 7, 202624.0824.5823.8023.9223.92-0.33%3,889,101
Jan 6, 202624.0624.7023.8024.0024.000.29%3,131,658
Jan 5, 202624.1024.3023.4023.9323.930.38%4,097,350
Dec 31, 202525.0025.0023.7623.8423.84-3.33%5,709,250