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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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