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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.81	12.66	12.66	12.94	12.62	4.11M
November 18, 2025	12.93	12.92	12.92	13.13	12.86	5M
November 17, 2025	12.75	12.96	12.96	12.99	12.71	4.49M
November 14, 2025	12.8	12.79	12.79	13.08	12.74	5.37M
November 13, 2025	12.8	12.88	12.88	12.91	12.64	4.84M
November 12, 2025	12.5	12.83	12.83	12.89	12.5	3.55M
November 11, 2025	12.61	12.88	12.88	12.93	12.61	5.74M
November 10, 2025	12.49	12.66	12.66	12.68	12.42	3.39M
November 07, 2025	12.5	12.47	12.47	12.53	12.39	3.22M
November 06, 2025	12.75	12.49	12.49	12.75	12.48	4.42M
November 05, 2025	12.58	12.69	12.69	12.8	12.52	5.71M
November 04, 2025	12.49	12.56	12.56	12.58	12.41	3.31M
November 03, 2025	12.55	12.55	12.55	12.6	12.47	3.66M
October 31, 2025	12.25	12.53	12.53	12.55	12.16	6.26M
October 30, 2025	12.14	12.32	12.32	12.74	12.12	9.19M
October 29, 2025	12.32	12.18	12.18	12.45	12.05	6.24M
October 28, 2025	12.2	12.52	12.52	12.61	12.2	4.99M
October 27, 2025	12.4	12.34	12.34	12.43	12.21	4.22M
October 24, 2025	12.41	12.32	12.32	12.5	12.3	4.01M
October 23, 2025	12.3	12.37	12.37	12.38	12.16	2.66M
October 22, 2025	12.5	12.34	12.34	12.5	12.3	3.87M
October 21, 2025	12.07	12.45	12.45	12.62	12	7.21M

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