Masterwork Group Co., Ltd. Class A 300195
SZSE · China · Producer Manufacturing
CNY 6.27-0.04 (-0.63%)
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 6.27 | -0.63% | CNY 6.33 | CNY 6.41 | CNY 6.24 | 4.16M |
| 2026-09-29 | CNY 6.31 | +1.12% | CNY 6.21 | CNY 6.36 | CNY 6.20 | 5.31M |
| 2026-09-28 | CNY 6.24 | -0.95% | CNY 6.29 | CNY 6.39 | CNY 6.12 | 6.75M |
| 2026-09-24 | CNY 6.30 | 0.00% | CNY 6.26 | CNY 6.36 | CNY 6.25 | 4.51M |
| 2026-09-23 | CNY 6.30 | +0.80% | CNY 6.25 | CNY 6.33 | CNY 6.19 | 6.06M |
| 2026-09-22 | CNY 6.25 | -0.48% | CNY 6.28 | CNY 6.35 | CNY 6.21 | 5.09M |
| 2026-09-21 | CNY 6.28 | +2.78% | CNY 6.09 | CNY 6.29 | CNY 6.08 | 7.35M |
| 2026-09-18 | CNY 6.11 | +0.16% | CNY 6.13 | CNY 6.18 | CNY 6.07 | 5.71M |
| 2026-09-17 | CNY 6.10 | +1.16% | CNY 5.98 | CNY 6.14 | CNY 5.97 | 7.98M |
| 2026-09-16 | CNY 6.03 | +3.97% | CNY 5.88 | CNY 6.13 | CNY 5.72 | 11.55M |
| 2026-09-15 | CNY 5.80 | -2.52% | CNY 5.96 | CNY 6.00 | CNY 5.79 | 8.39M |
| 2026-09-14 | CNY 5.95 | -0.17% | CNY 5.92 | CNY 6.04 | CNY 5.82 | 6.39M |
| 2026-09-11 | CNY 5.96 | -2.77% | CNY 6.03 | CNY 6.10 | CNY 5.91 | 7.73M |
| 2026-09-10 | CNY 6.13 | -1.76% | CNY 6.24 | CNY 6.26 | CNY 6.11 | 5.43M |
| 2026-09-09 | CNY 6.24 | -1.27% | CNY 6.33 | CNY 6.35 | CNY 6.18 | 6.51M |
| 2026-09-08 | CNY 6.32 | +0.32% | CNY 6.28 | CNY 6.32 | CNY 6.25 | 6.94M |
| 2026-09-07 | CNY 6.30 | +0.16% | CNY 6.31 | CNY 6.32 | CNY 6.22 | 9.04M |
| 2026-09-04 | CNY 6.29 | -0.16% | CNY 6.32 | CNY 6.43 | CNY 6.24 | 9.07M |
| 2026-09-03 | CNY 6.30 | -1.56% | CNY 6.40 | CNY 6.50 | CNY 6.28 | 9.12M |
| 2026-09-02 | CNY 6.40 | -0.31% | CNY 6.36 | CNY 6.51 | CNY 6.24 | 19.68M |
| 2026-09-01 | CNY 6.42 | +6.29% | CNY 6.10 | CNY 6.53 | CNY 6.03 | 36.71M |
| 2026-08-31 | CNY 6.04 | +1.34% | CNY 5.96 | CNY 6.06 | CNY 5.90 | 13.27M |
| 2026-08-28 | CNY 5.96 | +0.34% | CNY 5.96 | CNY 6.06 | CNY 5.90 | 18.87M |
| 2026-08-27 | CNY 5.94 | +4.58% | CNY 5.97 | CNY 6.17 | CNY 5.93 | 33.57M |
| 2026-08-26 | CNY 5.68 | +0.53% | CNY 5.66 | CNY 5.71 | CNY 5.61 | 7.06M |
| 2026-08-25 | CNY 5.65 | +2.73% | CNY 5.43 | CNY 5.67 | CNY 5.43 | 8.41M |
| 2026-08-24 | CNY 5.50 | -0.72% | CNY 5.58 | CNY 5.58 | CNY 5.41 | 6.10M |
| 2026-08-21 | CNY 5.54 | +1.09% | CNY 5.45 | CNY 5.59 | CNY 5.32 | 8.41M |
| 2026-08-20 | CNY 5.48 | +2.05% | CNY 5.42 | CNY 5.51 | CNY 5.37 | 7.13M |
| 2026-08-19 | CNY 5.37 | -3.24% | CNY 5.49 | CNY 5.52 | CNY 5.36 | 7.65M |
| 2026-08-18 | CNY 5.55 | -0.54% | CNY 5.60 | CNY 5.61 | CNY 5.49 | 6.16M |
| 2026-08-17 | CNY 5.58 | +1.64% | CNY 5.45 | CNY 5.58 | CNY 5.43 | 7.30M |
| 2026-08-14 | CNY 5.49 | -0.54% | CNY 5.52 | CNY 5.55 | CNY 5.42 | 8.13M |
| 2026-08-13 | CNY 5.52 | -2.47% | CNY 5.70 | CNY 5.70 | CNY 5.50 | 9.40M |
| 2026-08-12 | CNY 5.66 | +2.91% | CNY 5.49 | CNY 5.69 | CNY 5.48 | 11.60M |
| 2026-08-11 | CNY 5.50 | -1.61% | CNY 5.58 | CNY 5.61 | CNY 5.46 | 8.00M |
| 2026-08-10 | CNY 5.59 | +2.57% | CNY 5.44 | CNY 5.60 | CNY 5.37 | 10.56M |
| 2026-08-07 | CNY 5.45 | +0.18% | CNY 5.43 | CNY 5.59 | CNY 5.32 | 12.55M |
| 2026-08-06 | CNY 5.44 | -1.63% | CNY 5.43 | CNY 5.55 | CNY 5.31 | 18.60M |
| 2026-08-05 | CNY 5.53 | +5.13% | CNY 5.26 | CNY 5.75 | CNY 5.23 | 27.79M |
| 2026-08-04 | CNY 5.26 | +1.15% | CNY 5.24 | CNY 5.29 | CNY 5.19 | 8.77M |
| 2026-08-03 | CNY 5.20 | +3.17% | CNY 5.04 | CNY 5.22 | CNY 5.03 | 8.34M |
| 2026-07-31 | CNY 5.04 | +3.07% | CNY 4.96 | CNY 5.10 | CNY 4.95 | 12.24M |
| 2026-07-30 | CNY 4.89 | -2.00% | CNY 4.98 | CNY 5.08 | CNY 4.86 | 12.22M |
| 2026-07-29 | CNY 4.99 | +2.89% | CNY 4.89 | CNY 5.01 | CNY 4.84 | 12.77M |
| 2026-07-28 | CNY 4.85 | +0.83% | CNY 4.78 | CNY 4.94 | CNY 4.77 | 9.97M |
| 2026-07-27 | CNY 4.81 | +3.22% | CNY 4.62 | CNY 4.84 | CNY 4.62 | 9.49M |
| 2026-07-24 | CNY 4.66 | -2.31% | CNY 4.71 | CNY 4.74 | CNY 4.61 | 7.68M |
| 2026-07-23 | CNY 4.77 | +3.92% | CNY 4.60 | CNY 4.78 | CNY 4.57 | 10.41M |
| 2026-07-22 | CNY 4.59 | -2.55% | CNY 4.66 | CNY 4.74 | CNY 4.57 | 10.07M |
| 2026-07-21 | CNY 4.71 | 0.00% | CNY 4.66 | CNY 4.77 | CNY 4.44 | 14.25M |
| 2026-07-20 | CNY 4.71 | -4.27% | CNY 4.89 | CNY 5.03 | CNY 4.65 | 14.29M |
| 2026-07-17 | CNY 4.92 | -4.09% | CNY 5.12 | CNY 5.18 | CNY 4.84 | 15.04M |
| 2026-07-16 | CNY 5.13 | +0.59% | CNY 5.05 | CNY 5.20 | CNY 5.00 | 12.68M |
| 2026-07-15 | CNY 5.10 | -0.58% | CNY 5.08 | CNY 5.20 | CNY 5.03 | 12.62M |
| 2026-07-14 | CNY 5.13 | +3.43% | CNY 4.96 | CNY 5.13 | CNY 4.89 | 14.79M |
| 2026-07-13 | CNY 4.96 | -6.94% | CNY 5.34 | CNY 5.34 | CNY 4.94 | 20.21M |
| 2026-07-10 | CNY 5.33 | +4.92% | CNY 5.03 | CNY 5.52 | CNY 4.96 | 28.80M |
| 2026-07-09 | CNY 5.08 | 0.00% | CNY 5.04 | CNY 5.15 | CNY 4.90 | 14.77M |
| 2026-07-08 | CNY 5.08 | -2.68% | CNY 5.20 | CNY 5.23 | CNY 5.04 | 14.95M |
| 2026-07-07 | CNY 5.22 | -3.33% | CNY 5.41 | CNY 5.46 | CNY 5.18 | 15.81M |
| 2026-07-06 | CNY 5.40 | -5.59% | CNY 5.72 | CNY 5.73 | CNY 5.35 | 24.56M |
| 2026-07-03 | CNY 5.72 | +0.88% | CNY 5.67 | CNY 5.82 | CNY 5.54 | 26.55M |
| 2026-07-02 | CNY 5.67 | -2.91% | CNY 5.75 | CNY 6.07 | CNY 5.65 | 33.09M |
| 2026-07-01 | CNY 5.84 | -0.51% | CNY 5.79 | CNY 5.98 | CNY 5.56 | 34.17M |
| 2026-06-30 | CNY 5.87 | -1.51% | CNY 5.82 | CNY 5.98 | CNY 5.54 | 36.32M |
| 2026-06-29 | CNY 5.96 | -6.44% | CNY 6.39 | CNY 6.44 | CNY 5.85 | 55.52M |
| 2026-06-26 | CNY 6.37 | -15.18% | CNY 7.22 | CNY 7.40 | CNY 6.35 | 63.19M |
| 2026-06-25 | CNY 7.51 | +13.79% | CNY 7.45 | CNY 7.92 | CNY 6.67 | 92.26M |
| 2026-06-24 | CNY 6.60 | +12.63% | CNY 5.78 | CNY 6.77 | CNY 5.61 | 52.60M |
| 2026-06-23 | CNY 5.86 | +7.33% | CNY 5.43 | CNY 6.15 | CNY 5.38 | 34.33M |
| 2026-06-22 | CNY 5.46 | +2.06% | CNY 5.34 | CNY 5.49 | CNY 5.09 | 13.79M |
| 2026-06-18 | CNY 5.35 | -1.29% | CNY 5.37 | CNY 5.44 | CNY 5.26 | 7.73M |
| 2026-06-17 | CNY 5.42 | -2.69% | CNY 5.58 | CNY 5.58 | CNY 5.37 | 8.18M |
| 2026-06-16 | CNY 5.57 | 0.00% | CNY 5.54 | CNY 5.63 | CNY 5.41 | 8.20M |
| 2026-06-15 | CNY 5.57 | +0.36% | CNY 5.55 | CNY 5.72 | CNY 5.50 | 8.35M |
| 2026-06-12 | CNY 5.55 | +1.09% | CNY 5.56 | CNY 5.64 | CNY 5.41 | 8.67M |
| 2026-06-11 | CNY 5.49 | -1.08% | CNY 5.52 | CNY 5.58 | CNY 5.36 | 7.84M |
| 2026-06-10 | CNY 5.55 | -3.31% | CNY 5.69 | CNY 5.72 | CNY 5.45 | 10.24M |
| 2026-06-09 | CNY 5.74 | +1.77% | CNY 5.68 | CNY 5.84 | CNY 5.55 | 10.12M |
| 2026-06-08 | CNY 5.64 | -3.92% | CNY 5.80 | CNY 5.91 | CNY 5.54 | 12.01M |
| 2026-06-05 | CNY 5.87 | +2.80% | CNY 5.71 | CNY 5.95 | CNY 5.61 | 12.86M |
| 2026-06-04 | CNY 5.71 | -2.06% | CNY 5.81 | CNY 5.87 | CNY 5.66 | 7.39M |
| 2026-06-03 | CNY 5.83 | -1.19% | CNY 5.90 | CNY 5.95 | CNY 5.78 | 9.44M |
| 2026-06-02 | CNY 5.90 | -3.28% | CNY 6.12 | CNY 6.13 | CNY 5.82 | 10.78M |
| 2026-06-01 | CNY 6.10 | +3.74% | CNY 5.84 | CNY 6.18 | CNY 5.80 | 12.30M |
| 2026-05-29 | CNY 5.88 | -4.39% | CNY 6.15 | CNY 6.18 | CNY 5.85 | 10.28M |
| 2026-05-28 | CNY 6.15 | +1.49% | CNY 6.06 | CNY 6.23 | CNY 5.94 | 10.80M |
| 2026-05-27 | CNY 6.06 | -2.88% | CNY 6.22 | CNY 6.27 | CNY 5.99 | 10.10M |
| 2026-05-26 | CNY 6.24 | -2.95% | CNY 6.41 | CNY 6.41 | CNY 6.16 | 11.31M |