MarcoPolo Holdings Co., Ltd. (SHE:001386)
China
· Delayed Price · Currency is CNY 22.53
+0.26 (1.17%)
At close: Dec 5, 2025
MarcoPolo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.29 | 22.57 | 22.15 | 22.53 | 22.53 | 1.17% | 3,819,448 |
| Dec 4, 2025 | 22.45 | 22.53 | 22.13 | 22.27 | 22.27 | -0.76% | 3,295,468 |
| Dec 3, 2025 | 22.76 | 22.84 | 22.28 | 22.44 | 22.44 | -1.71% | 5,104,493 |
| Dec 2, 2025 | 23.03 | 23.03 | 22.78 | 22.83 | 22.83 | -0.91% | 4,175,171 |
| Dec 1, 2025 | 22.61 | 23.10 | 22.61 | 23.04 | 23.04 | 1.63% | 6,023,547 |
| Nov 28, 2025 | 22.63 | 22.80 | 22.35 | 22.67 | 22.67 | -0.26% | 4,483,680 |
| Nov 27, 2025 | 22.46 | 22.95 | 22.46 | 22.73 | 22.73 | 0.66% | 6,046,006 |
| Nov 26, 2025 | 22.68 | 22.97 | 22.57 | 22.58 | 22.58 | -0.88% | 6,640,578 |
| Nov 25, 2025 | 22.46 | 22.88 | 22.39 | 22.78 | 22.78 | 1.42% | 6,167,876 |
| Nov 24, 2025 | 22.37 | 22.58 | 22.10 | 22.46 | 22.46 | 0.58% | 5,531,544 |
| Nov 21, 2025 | 23.51 | 23.51 | 22.33 | 22.33 | 22.33 | -5.58% | 9,627,055 |
| Nov 20, 2025 | 23.61 | 23.93 | 23.41 | 23.65 | 23.65 | 0.21% | 7,646,970 |
| Nov 19, 2025 | 23.76 | 23.87 | 23.46 | 23.60 | 23.60 | -0.63% | 7,004,405 |
| Nov 18, 2025 | 24.56 | 24.56 | 23.61 | 23.75 | 23.75 | -3.65% | 12,840,170 |
| Nov 17, 2025 | 24.88 | 24.95 | 24.51 | 24.65 | 24.65 | -1.08% | 8,944,646 |
| Nov 14, 2025 | 25.02 | 25.35 | 24.92 | 24.92 | 24.92 | -1.19% | 10,102,420 |
| Nov 13, 2025 | 25.11 | 25.33 | 25.00 | 25.22 | 25.22 | -0.04% | 9,515,404 |
| Nov 12, 2025 | 25.61 | 25.72 | 25.16 | 25.23 | 25.23 | -2.62% | 13,536,010 |
| Nov 11, 2025 | 25.61 | 26.17 | 25.45 | 25.91 | 25.91 | 0.50% | 16,565,700 |
| Nov 10, 2025 | 25.40 | 25.88 | 25.10 | 25.78 | 25.78 | 1.10% | 14,148,410 |
| Nov 7, 2025 | 26.35 | 26.53 | 25.50 | 25.50 | 25.50 | -3.63% | 23,916,680 |
| Nov 6, 2025 | 26.80 | 27.42 | 26.26 | 26.46 | 26.46 | -4.06% | 26,909,730 |
| Nov 5, 2025 | 27.50 | 28.40 | 27.48 | 27.58 | 27.58 | -0.43% | 34,462,260 |
| Nov 4, 2025 | 26.40 | 28.46 | 26.27 | 27.70 | 27.70 | 4.10% | 34,500,720 |
| Nov 3, 2025 | 26.06 | 26.92 | 26.06 | 26.61 | 26.61 | 0.76% | 22,837,390 |
| Oct 31, 2025 | 27.52 | 27.60 | 26.26 | 26.41 | 26.41 | -7.33% | 40,117,400 |
| Oct 30, 2025 | 28.11 | 29.72 | 27.40 | 28.50 | 28.50 | 5.48% | 57,917,810 |
| Oct 29, 2025 | 26.36 | 27.87 | 26.02 | 27.02 | 27.02 | 1.50% | 32,497,140 |
| Oct 28, 2025 | 27.12 | 27.13 | 25.99 | 26.62 | 26.62 | -3.27% | 34,108,770 |
| Oct 27, 2025 | 28.00 | 29.00 | 27.31 | 27.52 | 27.52 | -3.57% | 35,394,650 |
| Oct 24, 2025 | 30.00 | 30.92 | 28.53 | 28.54 | 28.54 | -9.25% | 49,683,950 |
| Oct 23, 2025 | 28.99 | 33.34 | 28.90 | 31.45 | 31.45 | -0.03% | 56,317,300 |