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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	28.38	28.6	28.6	28.74	28.38	3.41M
November 18, 2025	28.45	28.32	28.32	28.57	28.13	2.76M
November 17, 2025	28.8	28.45	28.45	28.8	28.31	3.68M
November 14, 2025	29.05	28.83	28.83	29.25	28.82	3.04M
November 13, 2025	28.87	29.07	29.07	29.1	28.78	2.99M
November 12, 2025	28.93	28.82	28.82	29.2	28.76	3.55M
November 11, 2025	29.04	28.93	28.93	29.15	28.7	3.9M
November 10, 2025	28.43	29.05	29.05	29.08	28.3	5.28M
November 07, 2025	28.11	28.4	28.4	28.5	28.02	3.47M
November 06, 2025	28.22	28.13	28.13	28.35	27.93	3.21M
November 05, 2025	27.86	28.16	28.16	28.16	27.68	3.08M
November 04, 2025	28.17	27.89	27.89	28.27	27.78	3.29M
November 03, 2025	28.03	28.17	28.17	28.23	27.86	3.5M
October 31, 2025	27.7	27.99	27.99	28.03	27.53	4.51M
October 30, 2025	27.52	27.69	27.69	28.02	27.52	7.21M
October 29, 2025	27.25	27.34	27.34	27.35	27.12	3.07M
October 28, 2025	27.52	27.26	27.26	27.57	27.25	3M
October 27, 2025	27.72	27.52	27.52	27.74	27.49	3.5M
October 24, 2025	27.83	27.64	27.64	27.89	27.6	2.82M
October 23, 2025	27.92	27.82	27.82	27.95	27.57	3.13M
October 22, 2025	27.48	27.89	27.89	27.96	27.4	5.47M
October 21, 2025	27.45	27.49	27.49	27.51	27.32	2.64M
October 20, 2025	27.56	27.47	27.47	27.7	27.3	4.51M
October 17, 2025	27.43	27.44	27.44	27.7	27.23	4.96M
October 16, 2025	27.25	27.43	27.43	27.5	27.23	4.87M
October 15, 2025	27.23	27.4	27.4	27.42	27.13	4.1M
October 14, 2025	26.92	27.23	27.23	27.37	26.92	5.89M
October 13, 2025	26.95	26.92	26.92	26.98	26.76	5.1M
October 10, 2025	27.15	27.26	27.26	27.36	27.09	4.17M
October 09, 2025	27.44	27.19	27.19	27.51	26.97	6.72M
September 30, 2025	27.31	27.43	27.43	27.59	27.31	3.87M
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

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