Shanghai M&G Stationery Inc. - 603899.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.36	26.75	26.75	27.45	26.7	5.82M
February 12, 2026	27.55	27.25	27.25	27.64	27.01	5.74M
February 11, 2026	27.84	27.64	27.64	27.99	27.58	3.18M
February 10, 2026	27.65	27.92	27.92	27.99	27.48	4.08M
February 09, 2026	27.69	27.6	27.6	27.88	27.42	5.16M
February 06, 2026	27.51	27.62	27.62	27.92	27.51	5.9M
February 05, 2026	27.05	27.72	27.72	28.08	27	9.62M
February 04, 2026	26.8	26.95	26.95	27	26.7	4.27M
February 03, 2026	27.2	26.88	26.88	27.5	26.5	7.23M
February 02, 2026	27.68	27.13	27.13	27.97	27.08	6M
January 30, 2026	28.18	27.68	27.68	28.28	27.54	4.09M
January 29, 2026	27.49	28.09	28.09	28.16	27.45	5.75M
January 28, 2026	27.85	27.5	27.5	27.88	27.4	5.04M
January 27, 2026	27.93	27.84	27.84	28.17	27.6	3.48M
January 26, 2026	28.4	28.06	28.06	28.6	27.81	6.2M
January 23, 2026	28.29	28.49	28.49	28.65	28.21	5.29M
January 22, 2026	27.91	28.32	28.32	28.32	27.74	4.95M
January 21, 2026	28.24	27.9	27.9	28.38	27.78	4.08M
January 20, 2026	27.64	28.25	28.25	28.45	27.56	7.9M
January 19, 2026	27.38	27.7	27.7	27.71	27.32	4.21M
January 16, 2026	27.96	27.42	27.42	28.1	27.38	4.58M
January 15, 2026	27.59	27.96	27.96	28.11	27.4	4.99M
January 14, 2026	27.76	27.6	27.6	28.18	27.39	5.66M
January 13, 2026	27.88	27.76	27.76	28.19	27.59	7.13M
January 12, 2026	27.99	27.86	27.86	27.99	27.71	5.36M
January 09, 2026	27.26	27.84	27.84	27.89	27.22	7.06M
January 08, 2026	27.27	27.26	27.26	27.34	27.1	4.11M
January 07, 2026	27.58	27.3	27.3	27.59	27.29	3.56M
January 06, 2026	27.4	27.58	27.58	27.6	27.28	4.27M
January 05, 2026	27.06	27.38	27.38	27.4	27.06	4.38M
December 31, 2025	27.35	27.06	27.06	27.38	27.01	5.44M
December 30, 2025	27.61	27.35	27.35	27.61	27.22	3.98M
December 29, 2025	27.5	27.6	27.6	27.75	27.45	3.28M
December 26, 2025	27.7	27.54	27.54	27.76	27.46	3.35M
December 25, 2025	27.66	27.76	27.76	27.84	27.55	2.53M
December 24, 2025	27.7	27.62	27.62	27.74	27.53	3.06M
December 23, 2025	27.99	27.74	27.74	27.99	27.58	3.33M
December 22, 2025	28.45	27.93	27.93	28.45	27.92	4.59M
December 19, 2025	28.23	28.27	28.27	28.48	28.03	4.85M
December 18, 2025	27.77	28.13	28.13	28.23	27.73	3.76M
December 17, 2025	27.46	27.9	27.9	27.95	27.33	5.11M
December 16, 2025	27.45	27.47	27.47	27.69	27.32	2.44M
December 15, 2025	27.45	27.51	27.51	27.78	27.41	2.62M
December 12, 2025	27.55	27.45	27.45	27.65	27.3	2.35M
December 11, 2025	27.41	27.55	27.55	27.6	27.32	2.07M
December 10, 2025	27.32	27.46	27.46	27.56	27.15	2.23M
December 09, 2025	27.64	27.37	27.37	27.69	27.37	2.74M
December 08, 2025	28.01	27.61	27.61	28.03	27.52	4.95M
December 05, 2025	28.15	27.98	27.98	28.26	27.71	3.17M
December 04, 2025	28.52	28.15	28.15	28.54	28.06	2.28M
December 03, 2025	28.6	28.52	28.52	28.6	28.25	2.39M
December 02, 2025	28.32	28.5	28.5	28.78	28.15	4.63M
December 01, 2025	27.91	28.29	28.29	28.5	27.86	5.31M
November 28, 2025	27.88	27.68	27.68	27.88	27.54	3.1M
November 27, 2025	28.09	27.77	27.77	28.09	27.75	2.38M
November 26, 2025	27.76	27.9	27.9	28.07	27.69	2.52M
November 25, 2025	27.99	27.7	27.7	28.11	27.69	4.23M
November 24, 2025	28.15	27.98	27.98	28.32	27.89	3.08M
November 21, 2025	28.3	28.04	28.04	28.4	27.77	3.68M
November 20, 2025	28.58	28.36	28.36	28.68	28.21	2.43M

Shanghai M&G Stationery Inc. (603899.SS) SHH