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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.03	11.96	11.96	12.09	11.89	3.45M
October 17, 2025	12.22	11.91	11.91	12.32	11.91	4.26M
October 16, 2025	12.42	12.27	12.27	12.49	12.26	2.72M
October 15, 2025	12.33	12.45	12.45	12.5	12.3	3.3M
October 14, 2025	12.46	12.3	12.3	12.6	12.28	3.59M
October 13, 2025	12.17	12.42	12.42	12.46	11.95	4.44M
October 10, 2025	12.58	12.64	12.64	12.8	12.51	3.69M
October 09, 2025	12.73	12.62	12.62	12.75	12.58	4.5M
September 30, 2025	12.75	12.79	12.79	12.9	12.66	3.37M
September 29, 2025	12.64	12.65	12.65	12.69	12.33	4.38M
September 26, 2025	12.74	12.64	12.64	12.8	12.58	3.61M
September 25, 2025	12.95	12.73	12.73	13.11	12.72	4.44M
September 24, 2025	12.8	12.97	12.97	12.97	12.7	3.75M
September 23, 2025	13.03	12.8	12.8	13.12	12.44	6.64M
September 22, 2025	13.17	13.05	13.05	13.25	12.96	3.73M
September 19, 2025	13.29	13.16	13.16	13.3	13.04	4.97M
September 18, 2025	13.75	13.3	13.3	13.89	13.14	8.71M
September 17, 2025	13.46	13.74	13.74	13.97	13.44	8.76M
September 16, 2025	13.19	13.5	13.5	13.6	13.15	6.08M
September 15, 2025	13.19	13.19	13.19	13.31	12.93	5.44M
September 12, 2025	13.51	13.43	13.43	13.63	13.36	4.38M
September 11, 2025	13.27	13.53	13.53	13.54	13.08	5.19M
September 10, 2025	13.36	13.31	13.31	13.49	13.26	3.95M
September 09, 2025	13.66	13.39	13.39	13.69	13.34	4.8M
September 08, 2025	13.4	13.67	13.67	13.99	13.4	7.89M
September 05, 2025	13.23	13.45	13.45	13.45	13.18	4.68M
September 04, 2025	13.23	13.24	13.24	13.45	13.01	7.21M

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