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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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