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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	33.65	35.08	35.08	36.28	33.65	6.35M
October 17, 2025	34.01	33.18	33.18	34.62	33.16	2.17M
October 16, 2025	34.81	33.82	33.82	35.23	33.3	2.86M
October 15, 2025	34.97	34.86	34.86	35.19	34.3	1.94M
October 14, 2025	35.78	34.97	34.97	36.49	34.72	2.6M
October 13, 2025	33.7	35.79	35.79	35.99	33.35	3.59M
October 10, 2025	35.36	34.44	34.44	35.36	34.28	2.76M
October 09, 2025	35.85	35.15	35.15	35.85	34.71	4.36M
September 30, 2025	34.17	35.35	35.35	35.8	34.17	3.98M
September 29, 2025	34	34.14	34.14	34.33	32.63	3.81M
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

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