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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44.76	44.88	44.88	45.59	44.76	2.78M
February 12, 2026	44	45.21	45.21	45.39	44	3.52M
February 11, 2026	45.68	44.34	44.34	45.9	44.3	4.42M
February 10, 2026	46.18	45.45	45.45	46.42	45.4	4.3M
February 09, 2026	45.83	46.42	46.42	47.47	45.14	7.05M
February 06, 2026	43.89	44.99	44.99	46.2	43.89	5.48M
February 05, 2026	44.59	44.91	44.91	45.9	44.35	4.12M
February 04, 2026	44.8	45	45	46.2	44.32	5.99M
February 03, 2026	44.79	45.2	45.2	45.99	43.72	5.64M
February 02, 2026	45	43.89	43.89	46.34	43.8	5.99M
January 30, 2026	44.45	43.84	43.84	45.09	42.75	4.86M
January 29, 2026	46.21	44.82	44.82	46.69	44.82	5.52M
January 28, 2026	46.27	46.3	46.3	47.24	45.48	6.2M
January 27, 2026	44.38	46.44	46.44	46.96	43.7	9.05M
January 26, 2026	48.5	44.75	44.75	48.78	44.38	10.71M
January 23, 2026	47.3	48.93	48.93	49.69	46.59	10.7M
January 22, 2026	45.51	46.79	46.79	47.49	45.51	6.04M
January 21, 2026	46.16	45.88	45.88	47.25	45.7	6.68M
January 20, 2026	49.59	46.69	46.69	50.49	45.78	10.91M
January 19, 2026	48.51	49.45	49.45	50.41	47.91	7.33M
January 16, 2026	49.51	49.42	49.42	50.6	48	8.74M
January 15, 2026	50.98	49.21	49.21	51	48.01	11.92M
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

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