MYS Group Co., Ltd. Class A 002303
SZSE · China · Process Industries
CNY 6.80+0.10 (+1.49%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.80 | +1.49% | CNY 6.65 | CNY 7.08 | CNY 6.56 | 148.55M |
| 2026-09-29 | CNY 6.70 | +10.02% | CNY 6.08 | CNY 6.70 | CNY 6.07 | 146.43M |
| 2026-09-28 | CNY 6.09 | -4.09% | CNY 6.35 | CNY 6.38 | CNY 6.03 | 101.16M |
| 2026-09-24 | CNY 6.35 | -5.22% | CNY 6.62 | CNY 6.67 | CNY 6.33 | 140.54M |
| 2026-09-23 | CNY 6.70 | -2.90% | CNY 6.56 | CNY 7.01 | CNY 6.55 | 220.67M |
| 2026-09-22 | CNY 6.90 | +10.05% | CNY 6.90 | CNY 6.90 | CNY 6.73 | 65.30M |
| 2026-09-21 | CNY 6.27 | +10.00% | CNY 5.98 | CNY 6.27 | CNY 5.97 | 34.26M |
| 2026-09-18 | CNY 5.70 | +2.52% | CNY 5.68 | CNY 5.90 | CNY 5.59 | 90.30M |
| 2026-09-17 | CNY 5.56 | -3.97% | CNY 5.66 | CNY 5.71 | CNY 5.32 | 109.13M |
| 2026-09-16 | CNY 5.79 | +10.08% | CNY 5.27 | CNY 5.79 | CNY 5.25 | 126.94M |
| 2026-09-15 | CNY 5.26 | +1.74% | CNY 5.19 | CNY 5.30 | CNY 5.03 | 41.76M |
| 2026-09-14 | CNY 5.17 | +0.39% | CNY 5.11 | CNY 5.20 | CNY 4.92 | 49.84M |
| 2026-09-11 | CNY 5.15 | -2.83% | CNY 5.14 | CNY 5.30 | CNY 5.01 | 52.90M |
| 2026-09-10 | CNY 5.30 | -4.50% | CNY 5.55 | CNY 5.57 | CNY 5.25 | 51.95M |
| 2026-09-09 | CNY 5.55 | -0.36% | CNY 5.58 | CNY 5.66 | CNY 5.44 | 43.16M |
| 2026-09-08 | CNY 5.57 | +6.10% | CNY 5.20 | CNY 5.62 | CNY 5.15 | 84.36M |
| 2026-09-07 | CNY 5.25 | +0.77% | CNY 5.23 | CNY 5.27 | CNY 5.17 | 29.16M |
| 2026-09-04 | CNY 5.21 | -1.14% | CNY 5.31 | CNY 5.40 | CNY 5.17 | 34.50M |
| 2026-09-03 | CNY 5.27 | -2.59% | CNY 5.43 | CNY 5.46 | CNY 5.26 | 40.22M |
| 2026-09-02 | CNY 5.41 | -2.70% | CNY 5.50 | CNY 5.55 | CNY 5.40 | 38.87M |
| 2026-09-01 | CNY 5.56 | -2.28% | CNY 5.62 | CNY 5.80 | CNY 5.49 | 90.68M |
| 2026-08-31 | CNY 5.69 | +10.06% | CNY 5.15 | CNY 5.69 | CNY 5.10 | 83.63M |
| 2026-08-28 | CNY 5.17 | +1.77% | CNY 5.07 | CNY 5.38 | CNY 5.02 | 47.23M |
| 2026-08-27 | CNY 5.08 | +5.18% | CNY 4.82 | CNY 5.16 | CNY 4.80 | 50.69M |
| 2026-08-26 | CNY 4.83 | -1.23% | CNY 4.88 | CNY 4.93 | CNY 4.80 | 30.79M |
| 2026-08-25 | CNY 4.89 | +3.60% | CNY 4.72 | CNY 4.92 | CNY 4.58 | 43.23M |
| 2026-08-24 | CNY 4.72 | +0.21% | CNY 4.67 | CNY 4.75 | CNY 4.58 | 35.59M |
| 2026-08-21 | CNY 4.71 | +2.17% | CNY 4.65 | CNY 4.74 | CNY 4.55 | 40.30M |
| 2026-08-20 | CNY 4.61 | -0.22% | CNY 4.68 | CNY 4.75 | CNY 4.55 | 42.16M |
| 2026-08-19 | CNY 4.62 | -9.94% | CNY 5.10 | CNY 5.11 | CNY 4.62 | 75.68M |
| 2026-08-18 | CNY 5.13 | -0.97% | CNY 5.19 | CNY 5.21 | CNY 5.08 | 32.21M |
| 2026-08-17 | CNY 5.18 | -0.38% | CNY 5.22 | CNY 5.22 | CNY 5.01 | 39.50M |
| 2026-08-14 | CNY 5.20 | -1.14% | CNY 5.26 | CNY 5.36 | CNY 5.11 | 39.47M |
| 2026-08-13 | CNY 5.26 | -0.19% | CNY 5.30 | CNY 5.45 | CNY 5.23 | 48.19M |
| 2026-08-12 | CNY 5.27 | -0.94% | CNY 5.32 | CNY 5.38 | CNY 5.21 | 58.00M |
| 2026-08-11 | CNY 5.32 | -2.74% | CNY 5.40 | CNY 5.50 | CNY 5.29 | 57.60M |
| 2026-08-10 | CNY 5.47 | +2.43% | CNY 5.40 | CNY 5.54 | CNY 5.23 | 71.19M |
| 2026-08-07 | CNY 5.34 | -4.47% | CNY 5.42 | CNY 5.59 | CNY 5.26 | 103.73M |
| 2026-08-06 | CNY 5.59 | +6.88% | CNY 5.24 | CNY 5.61 | CNY 5.10 | 147.38M |
| 2026-08-05 | CNY 5.23 | +6.52% | CNY 5.18 | CNY 5.36 | CNY 5.03 | 141.81M |
| 2026-08-04 | CNY 4.91 | +10.09% | CNY 4.48 | CNY 4.91 | CNY 4.42 | 90.02M |
| 2026-08-03 | CNY 4.46 | -2.62% | CNY 4.50 | CNY 4.65 | CNY 4.37 | 82.21M |
| 2026-07-31 | CNY 4.58 | +6.76% | CNY 4.43 | CNY 4.72 | CNY 4.39 | 129.48M |
| 2026-07-30 | CNY 4.29 | -3.38% | CNY 4.45 | CNY 4.62 | CNY 4.25 | 73.69M |
| 2026-07-29 | CNY 4.44 | -3.06% | CNY 4.49 | CNY 4.54 | CNY 4.34 | 74.45M |
| 2026-07-28 | CNY 4.58 | -2.14% | CNY 4.55 | CNY 4.89 | CNY 4.49 | 96.90M |
| 2026-07-27 | CNY 4.68 | +2.41% | CNY 4.57 | CNY 4.71 | CNY 4.12 | 135.54M |
| 2026-07-24 | CNY 4.57 | +10.12% | CNY 4.15 | CNY 4.57 | CNY 4.09 | 38.18M |
| 2026-07-23 | CNY 4.15 | +1.47% | CNY 4.08 | CNY 4.27 | CNY 4.06 | 43.72M |
| 2026-07-22 | CNY 4.09 | -0.97% | CNY 4.09 | CNY 4.18 | CNY 4.02 | 61.75M |
| 2026-07-21 | CNY 4.13 | +0.98% | CNY 4.01 | CNY 4.15 | CNY 3.70 | 112.21M |
| 2026-07-20 | CNY 4.09 | -9.91% | CNY 4.38 | CNY 4.49 | CNY 4.09 | 82.87M |
| 2026-07-17 | CNY 4.54 | -9.92% | CNY 5.02 | CNY 5.14 | CNY 4.54 | 82.63M |
| 2026-07-16 | CNY 5.04 | +0.60% | CNY 5.01 | CNY 5.19 | CNY 4.75 | 145.26M |
| 2026-07-15 | CNY 5.01 | +10.11% | CNY 4.65 | CNY 5.01 | CNY 4.62 | 152.31M |
| 2026-07-14 | CNY 4.55 | +4.36% | CNY 4.36 | CNY 4.55 | CNY 4.31 | 58.48M |
| 2026-07-13 | CNY 4.36 | -3.75% | CNY 4.53 | CNY 4.55 | CNY 4.31 | 63.54M |
| 2026-07-10 | CNY 4.53 | +4.62% | CNY 4.25 | CNY 4.67 | CNY 4.21 | 96.33M |
| 2026-07-09 | CNY 4.33 | +7.18% | CNY 4.04 | CNY 4.43 | CNY 3.99 | 99.49M |
| 2026-07-08 | CNY 4.04 | -2.65% | CNY 4.15 | CNY 4.43 | CNY 4.00 | 85.72M |
| 2026-07-07 | CNY 4.15 | -3.26% | CNY 4.27 | CNY 4.28 | CNY 4.13 | 54.33M |
| 2026-07-06 | CNY 4.29 | -0.23% | CNY 4.29 | CNY 4.36 | CNY 4.21 | 45.35M |
| 2026-07-03 | CNY 4.30 | +0.23% | CNY 4.28 | CNY 4.35 | CNY 4.19 | 46.31M |
| 2026-07-02 | CNY 4.29 | -0.23% | CNY 4.22 | CNY 4.37 | CNY 4.19 | 57.58M |
| 2026-07-01 | CNY 4.30 | 0.00% | CNY 4.24 | CNY 4.53 | CNY 4.11 | 77.65M |
| 2026-06-30 | CNY 4.30 | +0.94% | CNY 4.28 | CNY 4.45 | CNY 4.15 | 80.73M |
| 2026-06-29 | CNY 4.26 | +3.15% | CNY 4.06 | CNY 4.33 | CNY 3.99 | 107.48M |
| 2026-06-26 | CNY 4.13 | -2.82% | CNY 4.20 | CNY 4.56 | CNY 4.03 | 178.93M |
| 2026-06-25 | CNY 4.25 | +10.10% | CNY 3.99 | CNY 4.25 | CNY 3.91 | 150.52M |
| 2026-06-24 | CNY 3.86 | +7.52% | CNY 3.65 | CNY 3.86 | CNY 3.63 | 58.42M |
| 2026-06-23 | CNY 3.59 | -2.45% | CNY 3.63 | CNY 3.70 | CNY 3.56 | 30.24M |
| 2026-06-22 | CNY 3.68 | +0.82% | CNY 3.65 | CNY 3.76 | CNY 3.49 | 56.12M |
| 2026-06-18 | CNY 3.65 | -4.70% | CNY 3.78 | CNY 3.91 | CNY 3.65 | 78.91M |
| 2026-06-17 | CNY 3.83 | +5.22% | CNY 3.61 | CNY 3.85 | CNY 3.57 | 105.41M |
| 2026-06-16 | CNY 3.64 | +9.97% | CNY 3.29 | CNY 3.64 | CNY 3.27 | 82.51M |
| 2026-06-15 | CNY 3.31 | +4.75% | CNY 3.16 | CNY 3.32 | CNY 3.15 | 19.76M |
| 2026-06-12 | CNY 3.16 | +2.60% | CNY 3.09 | CNY 3.19 | CNY 3.07 | 11.72M |
| 2026-06-11 | CNY 3.08 | -0.65% | CNY 3.09 | CNY 3.11 | CNY 3.03 | 10.27M |
| 2026-06-10 | CNY 3.10 | -2.21% | CNY 3.15 | CNY 3.16 | CNY 3.08 | 11.57M |
| 2026-06-09 | CNY 3.17 | -0.31% | CNY 3.19 | CNY 3.20 | CNY 3.15 | 7.62M |
| 2026-06-08 | CNY 3.18 | -2.15% | CNY 3.19 | CNY 3.25 | CNY 3.14 | 11.27M |
| 2026-06-05 | CNY 3.25 | +0.93% | CNY 3.21 | CNY 3.27 | CNY 3.19 | 7.83M |
| 2026-06-04 | CNY 3.22 | -1.83% | CNY 3.27 | CNY 3.29 | CNY 3.20 | 9.66M |
| 2026-06-03 | CNY 3.28 | -1.20% | CNY 3.31 | CNY 3.32 | CNY 3.28 | 10.36M |
| 2026-06-02 | CNY 3.32 | -1.78% | CNY 3.36 | CNY 3.37 | CNY 3.30 | 13.25M |
| 2026-06-01 | CNY 3.38 | +2.74% | CNY 3.28 | CNY 3.39 | CNY 3.27 | 13.79M |
| 2026-05-29 | CNY 3.29 | -1.20% | CNY 3.33 | CNY 3.35 | CNY 3.27 | 13.32M |
| 2026-05-28 | CNY 3.33 | 0.00% | CNY 3.33 | CNY 3.35 | CNY 3.27 | 12.48M |
| 2026-05-27 | CNY 3.33 | -1.77% | CNY 3.38 | CNY 3.40 | CNY 3.29 | 13.58M |
| 2026-05-26 | CNY 3.39 | -0.59% | CNY 3.40 | CNY 3.41 | CNY 3.33 | 18.13M |