Masterwork Group Co., Ltd. (300195.SZ) SHZ
8.86
+0.08(+0.91%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.86
+0.08(+0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.76 | 8.86 | 8.86 | 9.09 | 8.68 | 17.38M |
| March 12, 2026 | 9.2 | 8.78 | 8.78 | 9.21 | 8.69 | 19.68M |
| March 11, 2026 | 9.34 | 9.23 | 9.23 | 9.49 | 9.11 | 17.29M |
| March 10, 2026 | 9.23 | 9.4 | 9.4 | 9.46 | 9.23 | 6.98M |
| March 09, 2026 | 9.15 | 9.21 | 9.21 | 9.25 | 8.95 | 16.17M |
| March 06, 2026 | 9.23 | 9.26 | 9.26 | 9.35 | 9.19 | 12.91M |
| March 05, 2026 | 9.03 | 9.28 | 9.28 | 9.37 | 8.9 | 18.68M |
| March 04, 2026 | 9.4 | 8.89 | 8.89 | 9.4 | 8.6 | 11.97M |
| March 03, 2026 | 9.35 | 8.79 | 8.79 | 9.38 | 8.75 | 20.75M |
| March 02, 2026 | 9.39 | 9.29 | 9.29 | 9.7 | 9.27 | 21.71M |
| February 27, 2026 | 9.4 | 9.6 | 9.6 | 9.68 | 9.32 | 24.04M |
| February 26, 2026 | 8.97 | 9.4 | 9.4 | 9.5 | 8.92 | 32.71M |
| February 25, 2026 | 8.96 | 8.92 | 8.92 | 9.09 | 8.88 | 8.1M |
| February 24, 2026 | 8.86 | 8.98 | 8.98 | 8.99 | 8.8 | 10.13M |
| February 13, 2026 | 8.82 | 8.77 | 0 | 8.9 | 8.75 | 7.98M |
| February 12, 2026 | 8.98 | 8.85 | 0 | 8.98 | 8.83 | 10.72M |
| February 11, 2026 | 9.07 | 8.91 | 0 | 9.1 | 8.9 | 12.79M |
| February 10, 2026 | 9.04 | 9.06 | 0 | 9.24 | 9 | 13.59M |
| February 09, 2026 | 9.05 | 9.05 | 0 | 9.1 | 8.98 | 14.51M |
| February 06, 2026 | 8.64 | 9.02 | 0 | 9.04 | 8.61 | 19.66M |
| February 05, 2026 | 8.83 | 8.7 | 0 | 8.92 | 8.69 | 10.1M |
| February 04, 2026 | 8.76 | 8.9 | 0 | 8.94 | 8.74 | 13.8M |
| February 03, 2026 | 8.69 | 8.76 | 0 | 8.85 | 8.59 | 12.55M |
| February 02, 2026 | 8.57 | 8.62 | 0 | 8.79 | 8.55 | 18.58M |
| January 30, 2026 | 8.36 | 8.51 | 0 | 8.54 | 8.27 | 10.79M |
| January 29, 2026 | 8.51 | 8.4 | 0 | 8.63 | 8.31 | 10.45M |
| January 28, 2026 | 8.59 | 8.51 | 0 | 8.62 | 8.39 | 12.66M |
| January 27, 2026 | 8.7 | 8.64 | 0 | 8.77 | 8.36 | 15.79M |
| January 26, 2026 | 8.87 | 8.77 | 0 | 9.18 | 8.65 | 15.19M |
| January 23, 2026 | 8.87 | 8.85 | 0 | 8.89 | 8.74 | 10.98M |
| January 22, 2026 | 8.87 | 8.85 | 0 | 8.9 | 8.75 | 10.15M |
| January 21, 2026 | 8.79 | 8.86 | 0 | 8.89 | 8.68 | 11.14M |
| January 20, 2026 | 8.99 | 8.87 | 0 | 9.04 | 8.78 | 15.92M |
| January 19, 2026 | 8.62 | 9.02 | 0 | 9.07 | 8.61 | 24.69M |
| January 16, 2026 | 8.54 | 8.72 | 0 | 8.87 | 8.41 | 20.97M |
| January 15, 2026 | 8.58 | 8.52 | 0 | 8.65 | 8.43 | 11.65M |
| January 14, 2026 | 8.47 | 8.65 | 0 | 8.87 | 8.44 | 24.38M |
| January 13, 2026 | 8.65 | 8.43 | 0 | 8.65 | 8.43 | 14.3M |
| January 12, 2026 | 8.45 | 8.67 | 0 | 8.75 | 8.38 | 15.62M |
| January 09, 2026 | 8.46 | 8.43 | 0 | 8.54 | 8.33 | 13.6M |
| January 08, 2026 | 8.3 | 8.46 | 0 | 8.65 | 8.27 | 18.86M |
| January 07, 2026 | 8.26 | 8.26 | 0 | 8.33 | 8.19 | 11.28M |
| January 06, 2026 | 8.07 | 8.29 | 0 | 8.34 | 8.02 | 16.34M |
| January 05, 2026 | 8.09 | 8.04 | 0 | 8.12 | 7.95 | 9.55M |
| December 31, 2025 | 8.18 | 8.01 | 0 | 8.19 | 7.93 | 9.53M |
| December 30, 2025 | 8.11 | 8.14 | 0 | 8.26 | 8.08 | 8.61M |
| December 29, 2025 | 8.15 | 8.18 | 0 | 8.26 | 8.06 | 8.92M |
| December 26, 2025 | 8.28 | 8.15 | 0 | 8.3 | 8.11 | 9.63M |
| December 25, 2025 | 8.21 | 8.3 | 0 | 8.32 | 8.18 | 8.28M |
| December 24, 2025 | 8.14 | 8.22 | 0 | 8.23 | 8.07 | 8.96M |
| December 23, 2025 | 8.09 | 8.14 | 0 | 8.19 | 8.01 | 9.36M |
| December 22, 2025 | 8.17 | 8.11 | 0 | 8.25 | 8.06 | 8.58M |
| December 19, 2025 | 7.9 | 8.14 | 0 | 8.19 | 7.9 | 12.33M |
| December 18, 2025 | 7.85 | 7.91 | 0 | 8.09 | 7.82 | 9.46M |
| December 17, 2025 | 8.15 | 7.91 | 0 | 8.18 | 7.69 | 16.16M |
| December 16, 2025 | 8.27 | 8.15 | 0 | 8.34 | 8.11 | 15.97M |
| December 15, 2025 | 7.83 | 8.34 | 0 | 8.47 | 7.76 | 27.96M |
| December 12, 2025 | 7.67 | 7.84 | 0 | 8.09 | 7.66 | 11.29M |
| December 11, 2025 | 7.86 | 7.66 | 0 | 7.86 | 7.66 | 8.17M |
| December 10, 2025 | 7.93 | 7.82 | 0 | 7.97 | 7.76 | 7.79M |