Chengdu M&S Electronics Technology Co.,Ltd. - 688311.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.85	51.88	51.88	55.68	51.66	15.33M
January 13, 2026	57.12	53.08	53.08	57.61	51.58	16.29M
January 12, 2026	55.84	59.11	59.11	60.6	54.08	19.36M
January 09, 2026	54.45	54.46	54.46	58.76	53.01	16.87M
January 08, 2026	51.3	54.05	54.05	55.08	50.75	17.71M
January 07, 2026	47.18	52.56	52.56	54	45.33	21.81M
January 06, 2026	48.01	48.32	48.32	50	46.11	17.48M
January 05, 2026	48	48.86	48.86	52.28	46	20M
December 31, 2025	43.8	45.6	45.6	47.96	42.9	15.84M
December 30, 2025	46.41	43.8	43.8	46.43	43.29	14.42M
December 29, 2025	47.42	46.5	46.5	48.01	45.7	16.3M
December 26, 2025	42.34	48.33	48.33	49.44	41.91	20.78M
December 25, 2025	39.76	42.76	42.76	43.06	39.76	14.42M
December 24, 2025	38	40.04	40.04	40.68	37.52	11.79M
December 23, 2025	41.28	38.54	38.54	41.29	38.11	13.6M
December 22, 2025	41.06	41.28	41.28	43.39	40.07	14.28M
December 19, 2025	39	39.64	39.64	40	38.75	9.03M
December 18, 2025	38.2	39.03	39.03	40.12	37.88	10.3M
December 17, 2025	38.4	38.48	38.48	39.39	36.8	8.49M
December 16, 2025	38.36	38.07	38.07	38.94	37.15	9.5M
December 15, 2025	39.01	39.15	39.15	40.1	38	11.77M
December 12, 2025	38.85	39.05	39.05	40.74	38.5	13.71M
December 11, 2025	40.03	38.68	38.68	40.5	38.53	12.08M
December 10, 2025	37.7	38.28	38.28	39.9	37.4	11.92M
December 09, 2025	35.88	37.3	37.3	38	35.6	10.83M
December 08, 2025	36	35.74	35.74	37.76	35.74	11.61M
December 05, 2025	33.18	35.03	35.03	35.36	32.86	8.78M
December 04, 2025	32.25	33	33	33.81	32	4.78M
December 03, 2025	32.84	32.27	32.27	32.98	31.63	3.19M
December 02, 2025	32.57	32.59	32.59	32.85	31.93	2.32M
December 01, 2025	32.45	32.6	32.6	33.55	32.45	3.45M
November 28, 2025	31.23	32.21	32.21	32.24	31.07	2.69M
November 27, 2025	31.43	31.05	31.05	31.66	31.02	2.02M
November 26, 2025	32.14	31.56	31.56	32.59	31.52	2.09M
November 25, 2025	31.54	32	32	32.56	31.33	2.64M
November 24, 2025	30.78	31.54	31.54	31.88	30.59	3M
November 21, 2025	31.41	30.48	30.48	31.97	30.42	2.55M
November 20, 2025	31.87	31.53	31.53	32.15	31.34	1.41M
November 19, 2025	32.34	31.87	31.87	32.4	31.7	1.52M
November 18, 2025	32.87	32.26	32.26	32.87	32.13	1.55M
November 17, 2025	32.97	32.87	32.87	33.49	32.7	1.97M
November 14, 2025	33.4	32.84	32.84	33.4	32.8	1.58M
November 13, 2025	33	33.42	33.42	33.48	32.71	1.97M
November 12, 2025	33.49	33	33	33.49	32.45	2.64M
November 11, 2025	34.1	33.4	33.4	34.25	33.16	2.6M
November 10, 2025	34.01	34	34	34.89	33.71	2.77M
November 07, 2025	33.85	34.25	34.25	34.5	33.65	3.04M
November 06, 2025	34	33.91	33.91	34.25	33.62	1.91M
November 05, 2025	33.88	33.86	33.86	34.28	33.5	2M
November 04, 2025	34.82	34.1	34.1	34.82	33.92	2.3M
November 03, 2025	34.14	34.82	34.82	34.98	33.96	2.65M
October 31, 2025	34.15	34.3	34.3	34.66	33.8	2.92M
October 30, 2025	35	34.21	34.21	35.09	34.05	5.04M
October 29, 2025	35.86	35.28	35.28	36.35	35.1	3.71M
October 28, 2025	37.23	36.15	36.15	37.39	35.77	5.2M
October 27, 2025	34.91	37.23	37.23	37.5	34.37	8.11M
October 24, 2025	33.77	34.24	34.24	34.95	33.7	2.92M
October 23, 2025	33.58	33.36	33.36	33.58	32.71	1.79M
October 22, 2025	34.3	33.44	33.44	34.3	33.36	2.37M
October 21, 2025	35.35	34.33	34.33	36	34.28	3.69M

Chengdu M&S Electronics Technology Co.,Ltd. (688311.SS) SHH