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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	27.6	27.43	27.43	27.69	27.1	6.4M
September 26, 2025	27.7	27.6	27.6	27.85	27.4	4.65M
September 25, 2025	27.98	27.89	27.89	28.2	27.7	4.28M
September 24, 2025	27.78	27.97	27.97	28.03	27.66	3.43M
September 23, 2025	28.11	27.85	27.85	28.14	27.36	7.05M
September 22, 2025	28.88	28.15	28.15	28.88	28.03	8.69M
September 19, 2025	28.78	28.9	28.9	28.96	28.51	5.38M
September 18, 2025	29.42	28.8	28.8	29.48	28.63	7.57M
September 17, 2025	29.55	29.42	29.42	29.82	29.31	5.65M
September 16, 2025	29.81	29.55	29.55	29.82	29.42	4.46M
September 15, 2025	30.12	29.8	29.8	30.19	29.63	5.52M
September 12, 2025	30.55	30.1	30.1	30.63	30.07	4.61M
September 11, 2025	30.35	30.54	30.54	30.55	29.96	5.06M
September 10, 2025	30.65	30.45	30.45	30.81	30.38	3.48M
September 09, 2025	30.87	30.68	30.68	30.96	30.38	4.75M
September 08, 2025	30.65	30.97	30.97	30.97	30.61	3.84M
September 05, 2025	30.42	30.75	30.75	30.82	29.62	6.11M
September 04, 2025	30.04	30.26	30.26	30.31	29.76	4M
September 03, 2025	30.53	30.03	30.03	30.82	30.02	4.54M
September 02, 2025	30.93	30.54	30.54	31.46	30.1	5.01M
September 01, 2025	30.48	30.86	30.86	30.98	30.25	5.67M
August 29, 2025	30.48	30.46	30.46	30.79	30.33	5.74M
August 28, 2025	31.35	30.54	30.54	31.46	30.23	9.96M
August 27, 2025	31.8	31.42	31.42	32.1	31.41	6.45M
August 26, 2025	32.3	31.71	31.71	32.54	31.71	12.57M
August 25, 2025	31.95	32.38	32.38	32.42	31.59	6.35M
August 22, 2025	31.5	31.85	31.85	31.86	31.36	4.62M
August 21, 2025	31.4	31.51	31.51	31.78	31.37	4.82M
August 20, 2025	31	31.35	31.35	31.35	30.85	5.07M
August 19, 2025	31.1	31.08	31.08	31.2	30.8	4M
August 18, 2025	31.2	31.06	31.06	31.3	30.9	4.95M
August 15, 2025	30.94	31.14	31.14	31.14	30.78	3.84M
August 14, 2025	31.5	31	31	31.57	30.99	3.25M
August 13, 2025	31.88	31.5	31.5	32.3	31.41	4.57M
August 12, 2025	31.4	31.88	31.88	31.97	31.22	3.44M
August 11, 2025	31.23	31.4	31.4	31.74	31.05	4.27M
August 08, 2025	31.6	31.25	31.25	31.62	31.18	2.87M
August 07, 2025	31.79	31.58	31.58	32.1	31.41	2.79M
August 06, 2025	32.17	31.87	31.87	32.17	31.67	3.52M
August 05, 2025	31.62	32.23	32.23	32.65	31.62	7.4M
August 04, 2025	31.3	31.2	31.2	31.68	30.6	4.62M
August 01, 2025	30.74	31.17	31.17	31.38	30.66	4.52M
July 31, 2025	30.5	30.83	30.83	31.4	30.3	7.41M
July 30, 2025	31.27	30.44	30.44	31.27	30.21	7.74M
July 29, 2025	31.14	31.27	31.27	31.97	30.97	5.02M
July 28, 2025	31.43	31.07	31.07	31.5	31.04	3.65M
July 25, 2025	31.12	31.41	31.41	31.55	30.76	6.28M
July 24, 2025	30.6	31	31	31.23	30.46	4.13M
July 23, 2025	30.92	30.61	30.61	31	30.37	4.44M
July 22, 2025	29.91	30.9	30.9	31.11	29.78	8.84M
July 21, 2025	29.57	29.91	29.91	29.94	29.42	5.64M
July 18, 2025	29.36	29.45	29.45	29.58	29.27	3.76M
July 17, 2025	29.19	29.35	29.35	29.59	29.18	3.21M
July 16, 2025	29.23	29.32	29.32	29.62	29.22	4.03M
July 15, 2025	29.21	29.23	29.23	29.41	28.99	5.53M
July 14, 2025	29.67	29.31	29.31	29.7	29.16	4.8M
July 11, 2025	29.73	29.66	29.66	29.8	29.57	3.5M
July 10, 2025	29.78	29.73	29.73	29.89	29.56	3.59M
July 09, 2025	29.56	29.84	29.84	30.24	29.53	5.86M
July 08, 2025	29.62	29.53	29.53	29.88	29.5	5.31M

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