Marssenger Kitchenware Co., Ltd. - 300894.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.73	11.69	11.69	11.89	11.69	2.68M
February 12, 2026	11.95	11.72	11.72	11.96	11.71	3.6M
February 11, 2026	11.6	11.9	11.9	12	11.6	2.83M
February 10, 2026	12.02	11.94	11.94	12.07	11.85	4.42M
February 09, 2026	11.75	12.05	12.05	12.15	11.7	6.45M
February 06, 2026	11.6	11.67	11.67	11.76	11.56	3.24M
February 05, 2026	11.65	11.69	11.69	11.79	11.58	2.69M
February 04, 2026	11.53	11.7	11.7	11.74	11.45	3.51M
February 03, 2026	11.5	11.55	11.55	11.62	11.37	4.95M
February 02, 2026	11.58	11.46	11.46	11.79	11.45	3.78M
January 30, 2026	11.5	11.57	11.57	11.66	11.35	4.5M
January 29, 2026	11.67	11.67	11.67	11.82	11.45	4.58M
January 28, 2026	11.87	11.64	11.64	11.87	11.62	4.89M
January 27, 2026	12	11.89	11.89	12.05	11.65	5.35M
January 26, 2026	12.42	12	12	12.49	11.91	9.06M
January 23, 2026	12.25	12.44	12.44	12.48	12.2	7.28M
January 22, 2026	12.1	12.25	12.25	12.35	12.1	5.28M
January 21, 2026	12.26	12.1	12.1	12.28	12.06	6.2M
January 20, 2026	12.24	12.35	12.35	12.55	12.14	8.26M
January 19, 2026	12.23	12.23	12.23	12.52	12.09	6.18M
January 16, 2026	12.3	12.35	12.35	12.45	12.03	6.95M
January 15, 2026	12.45	12.25	12.25	12.47	12.16	7.07M
January 14, 2026	12.42	12.51	12.51	12.85	12.33	10.86M
January 13, 2026	12.7	12.41	12.41	12.88	12.36	9.91M
January 12, 2026	12.17	12.82	12.82	13.08	12.04	19.55M
January 09, 2026	12.28	12.04	12.04	12.28	11.92	8.94M
January 08, 2026	12.11	12.22	12.22	12.28	12.03	4.92M
January 07, 2026	12.21	12.16	12.16	12.48	12.13	7.46M
January 06, 2026	12.51	12.29	12.29	12.69	12.22	10M
January 05, 2026	12.99	12.5	12.5	12.99	12.11	24.58M
December 31, 2025	11.29	11.79	11.79	12.1	11.29	11.75M
December 30, 2025	11.3	11.27	11.27	11.39	11.15	2.99M
December 29, 2025	11.25	11.3	11.3	11.31	11.14	3.29M
December 26, 2025	11.46	11.23	11.23	11.46	11.2	3.99M
December 25, 2025	11.36	11.45	11.45	11.45	11.29	2.47M
December 24, 2025	11.22	11.34	11.34	11.35	11.13	2.54M
December 23, 2025	11.38	11.2	11.2	11.39	11.17	2.88M
December 22, 2025	11.57	11.41	11.41	11.57	11.38	3.46M
December 19, 2025	11.35	11.53	11.53	11.55	11.34	3.56M
December 18, 2025	11.17	11.38	11.38	11.53	11.12	4.36M
December 17, 2025	11.22	11.28	11.28	11.28	10.91	4.35M
December 16, 2025	11.24	11.22	11.22	11.37	11.14	3.25M
December 15, 2025	11.26	11.3	11.3	11.36	11.16	2.53M
December 12, 2025	11.35	11.31	11.31	11.5	11.28	3.59M
December 11, 2025	11.72	11.34	11.34	11.74	11.34	4.82M
December 10, 2025	11.7	11.74	11.74	11.83	11.6	3.54M
December 09, 2025	11.92	11.74	11.74	11.97	11.72	3.16M
December 08, 2025	11.94	11.92	11.92	12.1	11.85	4M
December 05, 2025	11.81	11.93	11.93	12.03	11.64	4.29M
December 04, 2025	12.33	11.82	11.82	12.33	11.74	5.59M
December 03, 2025	12.36	12.11	12.11	12.43	12.06	3.9M
December 02, 2025	12.31	12.35	12.35	12.49	12.2	4.24M
December 01, 2025	12.47	12.31	12.31	12.58	12.27	4.48M
November 28, 2025	12.33	12.5	12.5	12.5	12.16	4.31M
November 27, 2025	12.27	12.32	12.32	12.44	12.17	3.43M
November 26, 2025	12.45	12.27	12.27	12.57	12.22	3.43M
November 25, 2025	12.45	12.5	12.5	12.57	12.33	3.1M
November 24, 2025	12.31	12.38	12.38	12.45	12.21	3.33M
November 21, 2025	12.63	12.21	12.21	12.8	12.17	6.11M
November 20, 2025	12.73	12.72	12.72	13	12.49	5.56M

Marssenger Kitchenware Co., Ltd. (300894.SZ) SHZ