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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.95	34.35	34.35	35.19	33.55	3.45M
September 25, 2025	34.67	34.06	34.06	35	34.06	2.84M
September 24, 2025	34.08	34.86	34.86	34.9	33.55	2.88M
September 23, 2025	35.4	34.25	34.25	35.89	33.35	4.27M
September 22, 2025	35.4	35.58	35.58	36.33	35.37	3.73M
September 19, 2025	35	35.69	35.69	36.74	34.92	4.85M
September 18, 2025	35.95	35	35	36.68	34.71	4.73M
September 17, 2025	35.8	36.01	36.01	36.45	35.63	3.33M
September 16, 2025	36.02	35.91	35.91	36.46	35.53	3.27M
September 15, 2025	36.79	36.18	36.18	36.97	36.01	3.17M
September 12, 2025	36.78	36.67	36.67	37.65	36.53	3.56M
September 11, 2025	36.5	36.88	36.88	36.89	36.18	3.07M
September 10, 2025	36.29	36.5	36.5	36.99	36.06	3.27M
September 09, 2025	37.39	36.29	36.29	37.39	36.18	3.21M
September 08, 2025	36.8	37.45	37.45	37.55	35.77	5.33M
September 05, 2025	36.78	36.87	36.87	37.48	35.99	4.47M
September 04, 2025	38.6	36.78	36.78	38.79	35.96	5.68M
September 03, 2025	40.78	38.6	38.6	40.78	38.49	4.89M
September 02, 2025	42.88	40.3	40.3	43.19	39.7	6.48M
September 01, 2025	42.98	42.88	42.88	43.46	42.2	6.22M
August 29, 2025	43.3	43.11	43.11	44.1	42.3	6.53M
August 28, 2025	43.98	43.14	43.14	43.98	41.21	6.88M
August 27, 2025	41.95	42.39	42.39	45.36	41.65	11.01M
August 26, 2025	42.44	41.82	41.82	43.07	41.57	6.02M
August 25, 2025	42.4	42.49	42.49	43.4	40.88	7.57M
August 22, 2025	40.27	41.74	41.74	42.16	40.15	5.5M
August 21, 2025	40.31	40.26	40.26	41.16	39.77	5.16M
August 20, 2025	39.57	40.31	40.31	40.4	39.39	4.99M
August 19, 2025	39.88	39.59	39.59	40.4	39.28	4.27M
August 18, 2025	41.04	39.87	39.87	42.35	39.48	7.86M
August 15, 2025	40.13	40.58	40.58	41.08	40.1	3.56M
August 14, 2025	42.7	40.26	40.26	43.04	40.21	6.8M
August 13, 2025	41.84	43.04	43.04	45.22	41.81	8.98M
August 12, 2025	43.05	41.8	41.8	43.29	41.38	4.81M
August 11, 2025	44.91	43.22	43.22	44.98	43	6.12M
August 08, 2025	44.01	44.18	44.18	45.2	43.6	6.99M
August 07, 2025	41.07	44.01	44.01	44.85	40.26	9.55M
August 06, 2025	40.45	41.33	41.33	42.3	40.4	5.68M
August 05, 2025	40.47	40.45	40.45	41.16	39.99	4.84M
August 04, 2025	37.1	40.75	40.75	40.75	37.01	10.11M
August 01, 2025	37.01	37.14	37.14	37.9	36.53	2.87M
July 31, 2025	37.21	37.19	37.19	38.8	36.93	5.01M
July 30, 2025	38	37.21	37.21	38.46	36.81	2.8M
July 29, 2025	38.07	37.82	37.82	38.26	37.45	2.97M
July 28, 2025	37.49	38.2	38.2	38.35	37.41	3.59M
July 25, 2025	37.09	37.48	37.48	37.54	36.66	2M
July 24, 2025	37.4	37.06	37.06	37.65	36.41	4.65M
July 23, 2025	38.53	37.45	37.45	39.01	37.24	3.21M
July 22, 2025	38.73	38.8	38.8	39.99	38.36	2.53M
July 21, 2025	38.5	38.74	38.74	40.17	38.2	1.96M
July 18, 2025	38.48	38.48	38.48	38.76	38.15	1.74M
July 17, 2025	37.36	38.5	38.5	38.52	37.23	2.32M
July 16, 2025	37.38	37.39	37.39	38.09	37.31	1.88M
July 15, 2025	37.53	37.52	37.52	37.74	37.12	1.38M
July 14, 2025	37.15	37.42	37.42	37.98	36.7	2.12M
July 11, 2025	36.9	37.13	37.13	37.75	36.65	2.65M
July 10, 2025	37.08	36.88	36.88	37.83	36.11	4.06M
July 09, 2025	38.5	36.88	36.88	39.6	36.47	8.28M
July 08, 2025	37.97	39.49	39.49	39.7	37.7	2.46M
July 07, 2025	38.49	37.97	37.97	38.89	37.8	1.77M

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