Shenzhen Mason Technologies Co., Ltd. Class A 002654
SZSE · China · Producer Manufacturing
CNY 12.24-0.41 (-3.24%)
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 12.24 | -3.24% | CNY 12.75 | CNY 12.76 | CNY 12.21 | 24.56M |
| 2026-09-29 | CNY 12.65 | +1.20% | CNY 12.50 | CNY 12.75 | CNY 12.33 | 26.01M |
| 2026-09-28 | CNY 12.50 | -5.37% | CNY 13.15 | CNY 13.19 | CNY 12.35 | 34.17M |
| 2026-09-24 | CNY 13.21 | -4.00% | CNY 13.62 | CNY 13.73 | CNY 13.18 | 27.69M |
| 2026-09-23 | CNY 13.76 | -1.22% | CNY 14.01 | CNY 14.08 | CNY 13.71 | 23.60M |
| 2026-09-22 | CNY 13.93 | -1.55% | CNY 14.24 | CNY 14.30 | CNY 13.87 | 30.40M |
| 2026-09-21 | CNY 14.15 | -0.56% | CNY 14.30 | CNY 14.46 | CNY 14.04 | 30.90M |
| 2026-09-18 | CNY 14.23 | +2.45% | CNY 14.16 | CNY 14.35 | CNY 13.94 | 37.58M |
| 2026-09-17 | CNY 13.89 | -1.84% | CNY 14.20 | CNY 14.40 | CNY 13.85 | 39.15M |
| 2026-09-16 | CNY 14.15 | +5.13% | CNY 13.40 | CNY 14.20 | CNY 13.27 | 49.68M |
| 2026-09-15 | CNY 13.46 | +0.60% | CNY 13.32 | CNY 13.66 | CNY 13.26 | 24.91M |
| 2026-09-14 | CNY 13.38 | -1.11% | CNY 13.20 | CNY 13.58 | CNY 13.11 | 24.51M |
| 2026-09-11 | CNY 13.53 | -0.95% | CNY 13.40 | CNY 13.64 | CNY 12.96 | 45.57M |
| 2026-09-10 | CNY 13.66 | -0.29% | CNY 13.57 | CNY 14.02 | CNY 13.45 | 34.81M |
| 2026-09-09 | CNY 13.70 | -1.79% | CNY 14.06 | CNY 14.25 | CNY 13.60 | 42.93M |
| 2026-09-08 | CNY 13.95 | +0.29% | CNY 13.87 | CNY 14.33 | CNY 13.72 | 46.20M |
| 2026-09-07 | CNY 13.91 | +0.87% | CNY 14.02 | CNY 14.10 | CNY 13.74 | 48.84M |
| 2026-09-04 | CNY 13.79 | +2.22% | CNY 13.81 | CNY 14.65 | CNY 13.68 | 92.20M |
| 2026-09-03 | CNY 13.49 | -1.10% | CNY 13.74 | CNY 13.81 | CNY 13.30 | 29.91M |
| 2026-09-02 | CNY 13.64 | -1.09% | CNY 13.58 | CNY 13.78 | CNY 13.40 | 26.84M |
| 2026-09-01 | CNY 13.79 | -2.06% | CNY 14.08 | CNY 14.15 | CNY 13.63 | 34.26M |
| 2026-08-31 | CNY 14.08 | +3.00% | CNY 13.34 | CNY 14.13 | CNY 13.32 | 50.87M |
| 2026-08-28 | CNY 13.67 | -1.23% | CNY 13.63 | CNY 14.06 | CNY 13.61 | 44.50M |
| 2026-08-27 | CNY 13.84 | +0.73% | CNY 13.80 | CNY 14.08 | CNY 13.60 | 62.05M |
| 2026-08-26 | CNY 13.74 | +1.33% | CNY 13.56 | CNY 13.98 | CNY 13.48 | 49.76M |
| 2026-08-25 | CNY 13.56 | -2.66% | CNY 13.30 | CNY 13.91 | CNY 13.16 | 66.54M |
| 2026-08-24 | CNY 13.93 | +3.34% | CNY 14.52 | CNY 14.80 | CNY 13.38 | 109.22M |
| 2026-08-21 | CNY 13.48 | +2.51% | CNY 13.13 | CNY 13.80 | CNY 13.10 | 47.13M |
| 2026-08-20 | CNY 13.15 | -4.15% | CNY 13.80 | CNY 13.85 | CNY 13.07 | 57.70M |
| 2026-08-19 | CNY 13.72 | -3.79% | CNY 13.90 | CNY 14.84 | CNY 13.47 | 80.55M |
| 2026-08-18 | CNY 14.26 | +0.85% | CNY 14.21 | CNY 14.67 | CNY 14.03 | 57.23M |
| 2026-08-17 | CNY 14.14 | +1.87% | CNY 13.88 | CNY 14.35 | CNY 13.65 | 56.58M |
| 2026-08-14 | CNY 13.88 | +6.20% | CNY 13.28 | CNY 14.06 | CNY 13.21 | 69.48M |
| 2026-08-13 | CNY 13.07 | -3.19% | CNY 13.67 | CNY 13.93 | CNY 13.06 | 45.05M |
| 2026-08-12 | CNY 13.50 | +1.58% | CNY 13.30 | CNY 13.53 | CNY 13.16 | 36.97M |
| 2026-08-11 | CNY 13.29 | -1.70% | CNY 13.30 | CNY 13.72 | CNY 13.17 | 43.29M |
| 2026-08-10 | CNY 13.52 | +3.28% | CNY 13.32 | CNY 13.72 | CNY 12.88 | 65.52M |
| 2026-08-07 | CNY 13.09 | +5.39% | CNY 12.42 | CNY 13.35 | CNY 12.42 | 77.12M |
| 2026-08-06 | CNY 12.42 | -1.19% | CNY 12.28 | CNY 12.66 | CNY 12.16 | 47.77M |
| 2026-08-05 | CNY 12.57 | +4.06% | CNY 12.10 | CNY 12.85 | CNY 12.03 | 63.19M |
| 2026-08-04 | CNY 12.08 | +5.32% | CNY 11.59 | CNY 12.17 | CNY 11.37 | 51.45M |
| 2026-08-03 | CNY 11.47 | +3.05% | CNY 11.01 | CNY 11.68 | CNY 10.93 | 52.88M |
| 2026-07-31 | CNY 11.13 | +0.54% | CNY 11.76 | CNY 11.90 | CNY 11.09 | 61.40M |
| 2026-07-30 | CNY 11.07 | -2.81% | CNY 11.25 | CNY 11.49 | CNY 10.92 | 44.69M |
| 2026-07-29 | CNY 11.39 | -0.26% | CNY 11.40 | CNY 11.52 | CNY 10.70 | 51.59M |
| 2026-07-28 | CNY 11.42 | -4.19% | CNY 11.61 | CNY 12.10 | CNY 11.34 | 41.99M |
| 2026-07-27 | CNY 11.92 | +5.67% | CNY 11.20 | CNY 12.08 | CNY 10.95 | 51.86M |
| 2026-07-24 | CNY 11.28 | -2.84% | CNY 11.40 | CNY 11.61 | CNY 11.11 | 36.88M |
| 2026-07-23 | CNY 11.61 | -1.86% | CNY 11.86 | CNY 11.99 | CNY 11.36 | 46.60M |
| 2026-07-22 | CNY 11.83 | -4.67% | CNY 12.06 | CNY 12.62 | CNY 11.79 | 70.03M |
| 2026-07-21 | CNY 12.41 | +7.26% | CNY 11.66 | CNY 12.73 | CNY 10.43 | 99.46M |
| 2026-07-20 | CNY 11.57 | -10.03% | CNY 13.13 | CNY 13.30 | CNY 11.57 | 70.30M |
| 2026-07-17 | CNY 12.86 | -10.01% | CNY 14.20 | CNY 14.25 | CNY 12.86 | 67.49M |
| 2026-07-16 | CNY 14.29 | -6.11% | CNY 14.95 | CNY 15.39 | CNY 14.16 | 55.65M |
| 2026-07-15 | CNY 15.22 | -7.59% | CNY 16.75 | CNY 16.85 | CNY 15.15 | 56.06M |
| 2026-07-14 | CNY 16.47 | +0.73% | CNY 16.62 | CNY 16.77 | CNY 15.30 | 58.04M |
| 2026-07-13 | CNY 16.35 | -7.94% | CNY 17.31 | CNY 17.99 | CNY 16.26 | 62.21M |
| 2026-07-10 | CNY 17.76 | -3.74% | CNY 18.76 | CNY 19.25 | CNY 17.76 | 65.38M |
| 2026-07-09 | CNY 18.45 | +5.31% | CNY 17.73 | CNY 18.55 | CNY 17.45 | 62.66M |
| 2026-07-08 | CNY 17.52 | -3.63% | CNY 18.15 | CNY 18.66 | CNY 17.16 | 49.55M |
| 2026-07-07 | CNY 18.18 | -3.09% | CNY 18.51 | CNY 18.95 | CNY 17.85 | 53.69M |
| 2026-07-06 | CNY 18.76 | -1.32% | CNY 19.50 | CNY 19.95 | CNY 18.64 | 65.50M |
| 2026-07-03 | CNY 19.01 | +0.05% | CNY 18.82 | CNY 20.17 | CNY 18.27 | 81.48M |
| 2026-07-02 | CNY 19.00 | -7.23% | CNY 19.42 | CNY 20.11 | CNY 18.78 | 92.90M |
| 2026-07-01 | CNY 20.48 | -8.00% | CNY 22.10 | CNY 22.48 | CNY 20.05 | 123.07M |
| 2026-06-30 | CNY 22.26 | +9.98% | CNY 19.71 | CNY 22.26 | CNY 19.40 | 111.51M |
| 2026-06-29 | CNY 20.24 | +0.10% | CNY 20.93 | CNY 21.27 | CNY 19.38 | 99.54M |
| 2026-06-26 | CNY 20.22 | -2.41% | CNY 21.30 | CNY 21.94 | CNY 20.16 | 128.18M |
| 2026-06-25 | CNY 20.72 | +9.98% | CNY 19.24 | CNY 20.72 | CNY 19.03 | 103.99M |
| 2026-06-24 | CNY 18.84 | +3.69% | CNY 17.85 | CNY 19.15 | CNY 17.85 | 84.41M |
| 2026-06-23 | CNY 18.17 | -0.71% | CNY 18.15 | CNY 18.68 | CNY 17.55 | 78.56M |
| 2026-06-22 | CNY 18.30 | +5.96% | CNY 17.34 | CNY 18.50 | CNY 17.23 | 107.75M |
| 2026-06-18 | CNY 17.27 | +1.23% | CNY 16.89 | CNY 17.63 | CNY 16.68 | 74.77M |
| 2026-06-17 | CNY 17.06 | +1.07% | CNY 16.80 | CNY 17.27 | CNY 16.66 | 76.22M |
| 2026-06-16 | CNY 16.88 | +1.56% | CNY 16.74 | CNY 17.13 | CNY 16.57 | 66.67M |
| 2026-06-15 | CNY 16.62 | +2.66% | CNY 16.53 | CNY 16.70 | CNY 15.94 | 90.56M |
| 2026-06-12 | CNY 16.19 | +0.19% | CNY 17.38 | CNY 17.76 | CNY 16.16 | 144.47M |
| 2026-06-11 | CNY 16.16 | +10.01% | CNY 14.58 | CNY 16.16 | CNY 14.18 | 100.84M |
| 2026-06-10 | CNY 14.69 | -1.21% | CNY 14.61 | CNY 14.99 | CNY 14.42 | 38.01M |
| 2026-06-09 | CNY 14.87 | +4.64% | CNY 14.58 | CNY 14.87 | CNY 14.23 | 41.20M |
| 2026-06-08 | CNY 14.21 | -5.83% | CNY 14.34 | CNY 14.91 | CNY 14.07 | 48.36M |
| 2026-06-05 | CNY 15.09 | -4.31% | CNY 15.40 | CNY 15.71 | CNY 14.85 | 59.91M |
| 2026-06-04 | CNY 15.77 | +3.27% | CNY 15.00 | CNY 15.95 | CNY 14.91 | 61.44M |
| 2026-06-03 | CNY 15.27 | +2.62% | CNY 14.88 | CNY 15.80 | CNY 14.77 | 62.00M |
| 2026-06-02 | CNY 14.88 | -1.78% | CNY 15.14 | CNY 15.28 | CNY 14.50 | 51.35M |
| 2026-06-01 | CNY 15.15 | -1.05% | CNY 15.32 | CNY 15.78 | CNY 15.08 | 50.58M |
| 2026-05-29 | CNY 15.31 | -7.66% | CNY 16.68 | CNY 16.74 | CNY 15.21 | 79.94M |
| 2026-05-28 | CNY 16.58 | +0.97% | CNY 16.49 | CNY 16.94 | CNY 16.09 | 73.24M |
| 2026-05-27 | CNY 16.42 | -2.26% | CNY 17.23 | CNY 17.78 | CNY 16.30 | 96.59M |
| 2026-05-26 | CNY 16.80 | -4.44% | CNY 17.92 | CNY 18.16 | CNY 16.50 | 104.82M |