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

36.30

-0.94(-2.52%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	37.52	36.3	36.3	37.76	35.7	2.97M
April 02, 2026	37.9	37.24	37.24	38.38	36.85	2.76M
April 01, 2026	38	37.95	37.95	38.5	37.38	3.51M
March 31, 2026	37.43	37.44	37.44	38.98	37.21	4.44M
March 30, 2026	36.36	37.45	37.45	37.6	36.24	4.42M
March 27, 2026	36.5	37	37	37.34	36.32	2.9M
March 26, 2026	37.59	37.06	37.06	38.17	36.54	4.25M
March 25, 2026	36.9	37.31	37.31	37.95	36.9	2.87M
March 24, 2026	37.61	36.85	36.85	37.61	35.5	4.82M
March 23, 2026	37.97	36.75	36.75	38.45	36.41	4.93M
March 20, 2026	40	38.16	38.16	40.4	38.03	4.49M
March 19, 2026	39.8	39.87	39.87	40.7	39.62	3.66M
March 18, 2026	39.47	41.23	41.23	41.3	39.2	4.84M
March 17, 2026	41.2	39.22	39.22	41.25	39.2	3.7M
March 16, 2026	41	41.2	41.2	41.65	40.48	3.62M
March 13, 2026	42.98	41	41	42.98	40.78	5.34M
March 12, 2026	45.02	43.02	43.02	45.18	42.95	4.1M
March 11, 2026	46.67	45.18	45.18	46.93	45.03	3.19M
March 10, 2026	46	46.33	46.33	47.65	45.64	3.21M
March 09, 2026	45.51	45.45	45.45	46	43.96	4.53M
March 06, 2026	44.75	46.22	46.22	47.16	44	4.07M
March 05, 2026	45.4	44.72	44.72	45.68	43.8	3.2M
March 04, 2026	43.5	44.49	44.49	45.36	43.25	2.43M
March 03, 2026	48.5	44.3	44.3	48.67	44	6.27M
March 02, 2026	50	48.9	48.9	50.89	47.55	7.85M
February 27, 2026	47.07	48	48	48.57	46.6	5.63M
February 26, 2026	46.2	47.07	47.07	47.31	45.93	5.37M
February 25, 2026	46.03	46.7	46.7	47.2	45.7	5.29M
February 24, 2026	44.88	46.45	46.45	47.24	44.41	5.98M
February 13, 2026	44.76	44.88	0	45.59	44.76	2.78M
February 12, 2026	44	45.21	0	45.39	44	3.52M
February 11, 2026	45.68	44.34	0	45.9	44.3	4.42M
February 10, 2026	46.18	45.45	0	46.42	45.4	4.3M
February 09, 2026	45.83	46.42	0	47.47	45.14	7.05M
February 06, 2026	43.89	44.99	0	46.2	43.89	5.48M
February 05, 2026	44.59	44.91	0	45.9	44.35	4.12M
February 04, 2026	44.8	45	0	46.2	44.32	5.99M
February 03, 2026	44.79	45.2	0	45.99	43.72	5.64M
February 02, 2026	45	43.89	0	46.34	43.8	5.99M
January 30, 2026	44.45	43.84	0	45.09	42.75	4.86M
January 29, 2026	46.21	44.82	0	46.69	44.82	5.52M
January 28, 2026	46.27	46.3	0	47.24	45.48	6.2M
January 27, 2026	44.38	46.44	0	46.96	43.7	9.05M
January 26, 2026	48.5	44.75	0	48.78	44.38	10.71M
January 23, 2026	47.3	48.93	0	49.69	46.59	10.7M
January 22, 2026	45.51	46.79	0	47.49	45.51	6.04M
January 21, 2026	46.16	45.88	0	47.25	45.7	6.68M
January 20, 2026	49.59	46.69	0	50.49	45.78	10.91M
January 19, 2026	48.51	49.45	0	50.41	47.91	7.33M
January 16, 2026	49.51	49.42	0	50.6	48	8.74M
January 15, 2026	50.98	49.21	0	51	48.01	11.92M
January 14, 2026	52.85	51.88	0	55.68	51.66	15.33M
January 13, 2026	57.12	53.08	0	57.61	51.58	16.29M
January 12, 2026	55.84	59.11	0	60.6	54.08	19.36M
January 09, 2026	54.45	54.46	0	58.76	53.01	16.87M
January 08, 2026	51.3	54.05	0	55.08	50.75	17.71M
January 07, 2026	47.18	52.56	0	54	45.33	21.81M
January 06, 2026	48.01	48.32	0	50	46.11	17.48M
January 05, 2026	48	48.86	0	52.28	46	20M
December 31, 2025	43.8	45.6	0	47.96	42.9	15.84M