Shanghai M&G Stationery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.15	28.26	27.71	27.98	27.98	-0.60%	3,170,899
Dec 4, 2025	28.52	28.54	28.06	28.15	28.15	-1.30%	2,278,700
Dec 3, 2025	28.60	28.60	28.25	28.52	28.52	0.07%	2,394,877
Dec 2, 2025	28.32	28.78	28.15	28.50	28.50	0.74%	4,628,300
Dec 1, 2025	27.91	28.50	27.86	28.29	28.29	2.20%	5,310,776
Nov 28, 2025	27.88	27.88	27.54	27.68	27.68	-0.32%	3,100,679
Nov 27, 2025	28.09	28.09	27.75	27.77	27.77	-0.47%	2,383,600
Nov 26, 2025	27.76	28.07	27.69	27.90	27.90	0.72%	2,524,280
Nov 25, 2025	27.99	28.11	27.69	27.70	27.70	-1.00%	4,226,619
Nov 24, 2025	28.15	28.32	27.89	27.98	27.98	-0.21%	3,128,000
Nov 21, 2025	28.30	28.40	27.77	28.04	28.04	-1.13%	3,676,200
Nov 20, 2025	28.58	28.68	28.21	28.36	28.36	-0.84%	2,429,954
Nov 19, 2025	28.38	28.74	28.38	28.60	28.60	0.99%	3,413,654
Nov 18, 2025	28.45	28.57	28.13	28.32	28.32	-0.46%	2,762,299
Nov 17, 2025	28.80	28.80	28.31	28.45	28.45	-1.32%	3,683,611
Nov 14, 2025	29.05	29.25	28.82	28.83	28.83	-0.83%	3,035,373
Nov 13, 2025	28.87	29.10	28.78	29.07	29.07	0.87%	2,985,570
Nov 12, 2025	28.93	29.20	28.76	28.82	28.82	-0.38%	3,547,144
Nov 11, 2025	29.04	29.15	28.70	28.93	28.93	-0.41%	3,902,321
Nov 10, 2025	28.43	29.08	28.30	29.05	29.05	2.29%	5,281,450
Nov 7, 2025	28.11	28.50	28.02	28.40	28.40	0.96%	3,467,233
Nov 6, 2025	28.22	28.35	27.93	28.13	28.13	-0.11%	3,211,462
Nov 5, 2025	27.86	28.16	27.68	28.16	28.16	0.97%	3,078,675
Nov 4, 2025	28.17	28.27	27.78	27.89	27.89	-0.99%	3,294,800
Nov 3, 2025	28.03	28.23	27.86	28.17	28.17	0.64%	3,496,677
Oct 31, 2025	27.70	28.03	27.53	27.99	27.99	1.08%	4,507,466
Oct 30, 2025	27.52	28.02	27.52	27.69	27.69	1.28%	7,205,925
Oct 29, 2025	27.25	27.35	27.12	27.34	27.34	0.29%	3,069,311
Oct 28, 2025	27.52	27.57	27.25	27.26	27.26	-0.94%	2,998,327
Oct 27, 2025	27.72	27.74	27.49	27.52	27.52	-0.43%	3,499,434
Oct 24, 2025	27.83	27.89	27.60	27.64	27.64	-0.65%	2,821,300
Oct 23, 2025	27.92	27.95	27.57	27.82	27.82	-0.25%	3,128,526
Oct 22, 2025	27.48	27.96	27.40	27.89	27.89	1.49%	5,473,888
Oct 21, 2025	27.45	27.51	27.32	27.48	27.48	0.04%	2,981,067
Oct 20, 2025	27.56	27.70	27.30	27.47	27.47	0.11%	4,514,290
Oct 17, 2025	27.43	27.70	27.23	27.44	27.44	0.04%	4,956,735
Oct 16, 2025	27.25	27.50	27.23	27.43	27.43	0.11%	4,874,602
Oct 15, 2025	27.23	27.42	27.13	27.40	27.40	0.62%	4,104,676
Oct 14, 2025	26.92	27.37	26.92	27.23	27.23	1.15%	5,889,413
Oct 13, 2025	26.95	26.98	26.76	26.92	26.92	-1.25%	5,097,393
Oct 10, 2025	27.15	27.36	27.09	27.26	27.26	0.26%	4,165,116
Oct 9, 2025	27.44	27.51	26.97	27.19	27.19	-0.87%	6,723,419
Sep 30, 2025	27.31	27.59	27.31	27.43	27.43	-	3,873,949
Sep 29, 2025	27.60	27.69	27.10	27.43	27.43	-0.62%	6,398,432
Sep 26, 2025	27.70	27.85	27.40	27.60	27.60	-1.04%	4,653,881
Sep 25, 2025	27.98	28.20	27.70	27.89	27.89	-0.29%	4,281,080
Sep 24, 2025	27.78	28.03	27.66	27.97	27.97	0.43%	3,427,980
Sep 23, 2025	28.11	28.14	27.36	27.85	27.85	-1.07%	7,051,039
Sep 22, 2025	28.88	28.88	28.03	28.15	28.15	-2.60%	8,686,200
Sep 19, 2025	28.78	28.96	28.51	28.90	28.90	0.35%	5,376,600