Chongqing MAS Science & Technology Co., Ltd. Class A 300275
SZSE · China · Electronic Technology
CNY 8.86-0.09 (-1.01%)
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 8.86 | -1.01% | CNY 8.99 | CNY 9.00 | CNY 8.74 | 5.21M |
| 2026-09-29 | CNY 8.95 | +0.45% | CNY 8.91 | CNY 9.06 | CNY 8.82 | 2.68M |
| 2026-09-28 | CNY 8.91 | -0.56% | CNY 8.98 | CNY 8.99 | CNY 8.72 | 3.71M |
| 2026-09-24 | CNY 8.96 | -0.44% | CNY 8.99 | CNY 9.13 | CNY 8.92 | 2.68M |
| 2026-09-23 | CNY 9.00 | -2.07% | CNY 9.18 | CNY 9.20 | CNY 8.96 | 3.38M |
| 2026-09-22 | CNY 9.19 | +0.66% | CNY 9.13 | CNY 9.21 | CNY 9.06 | 4.30M |
| 2026-09-21 | CNY 9.13 | +1.90% | CNY 8.96 | CNY 9.14 | CNY 8.93 | 4.64M |
| 2026-09-18 | CNY 8.96 | +0.22% | CNY 8.95 | CNY 9.09 | CNY 8.87 | 4.71M |
| 2026-09-17 | CNY 8.94 | -1.32% | CNY 9.01 | CNY 9.06 | CNY 8.82 | 4.30M |
| 2026-09-16 | CNY 9.06 | +0.22% | CNY 9.01 | CNY 9.13 | CNY 8.80 | 8.11M |
| 2026-09-15 | CNY 9.04 | +1.92% | CNY 8.98 | CNY 9.13 | CNY 8.86 | 6.17M |
| 2026-09-14 | CNY 8.87 | -0.22% | CNY 8.92 | CNY 8.96 | CNY 8.79 | 2.97M |
| 2026-09-11 | CNY 8.89 | +0.34% | CNY 8.80 | CNY 8.97 | CNY 8.71 | 6.03M |
| 2026-09-10 | CNY 8.86 | -2.10% | CNY 8.93 | CNY 9.01 | CNY 8.85 | 4.13M |
| 2026-09-09 | CNY 9.05 | -0.11% | CNY 9.01 | CNY 9.11 | CNY 8.99 | 3.71M |
| 2026-09-08 | CNY 9.06 | -0.33% | CNY 9.06 | CNY 9.13 | CNY 8.90 | 3.69M |
| 2026-09-07 | CNY 9.09 | 0.00% | CNY 9.10 | CNY 9.18 | CNY 9.05 | 3.14M |
| 2026-09-04 | CNY 9.09 | +0.44% | CNY 9.12 | CNY 9.26 | CNY 9.03 | 4.14M |
| 2026-09-03 | CNY 9.05 | -1.74% | CNY 9.25 | CNY 9.36 | CNY 9.04 | 3.19M |
| 2026-09-02 | CNY 9.21 | -0.97% | CNY 9.30 | CNY 9.34 | CNY 9.17 | 4.00M |
| 2026-09-01 | CNY 9.30 | +1.09% | CNY 9.18 | CNY 9.44 | CNY 9.16 | 6.27M |
| 2026-08-31 | CNY 9.20 | +1.32% | CNY 9.05 | CNY 9.20 | CNY 8.98 | 4.22M |
| 2026-08-28 | CNY 9.08 | +0.33% | CNY 8.95 | CNY 9.14 | CNY 8.95 | 3.87M |
| 2026-08-27 | CNY 9.05 | +1.12% | CNY 8.94 | CNY 9.05 | CNY 8.81 | 4.52M |
| 2026-08-26 | CNY 8.95 | -1.21% | CNY 9.05 | CNY 9.15 | CNY 8.91 | 4.08M |
| 2026-08-25 | CNY 9.06 | +1.12% | CNY 8.92 | CNY 9.10 | CNY 8.86 | 4.84M |
| 2026-08-24 | CNY 8.96 | -1.65% | CNY 9.11 | CNY 9.20 | CNY 8.87 | 4.98M |
| 2026-08-21 | CNY 9.11 | +2.94% | CNY 8.79 | CNY 9.11 | CNY 8.65 | 5.35M |
| 2026-08-20 | CNY 8.85 | +2.43% | CNY 8.81 | CNY 8.87 | CNY 8.65 | 4.38M |
| 2026-08-19 | CNY 8.64 | -4.11% | CNY 8.92 | CNY 8.97 | CNY 8.61 | 8.29M |
| 2026-08-18 | CNY 9.01 | -1.53% | CNY 9.05 | CNY 9.19 | CNY 8.96 | 5.92M |
| 2026-08-17 | CNY 9.15 | -1.29% | CNY 9.17 | CNY 9.20 | CNY 8.86 | 10.36M |
| 2026-08-14 | CNY 9.27 | +4.63% | CNY 8.85 | CNY 9.31 | CNY 8.80 | 7.58M |
| 2026-08-13 | CNY 8.86 | -0.67% | CNY 8.97 | CNY 9.02 | CNY 8.82 | 4.66M |
| 2026-08-12 | CNY 8.92 | +0.45% | CNY 8.73 | CNY 8.94 | CNY 8.68 | 3.90M |
| 2026-08-11 | CNY 8.88 | +0.45% | CNY 9.01 | CNY 9.16 | CNY 8.75 | 6.97M |
| 2026-08-10 | CNY 8.84 | +3.03% | CNY 8.60 | CNY 8.96 | CNY 8.50 | 8.11M |
| 2026-08-07 | CNY 8.58 | -0.92% | CNY 8.63 | CNY 8.63 | CNY 8.34 | 5.80M |
| 2026-08-06 | CNY 8.66 | +0.70% | CNY 8.55 | CNY 8.79 | CNY 8.53 | 4.84M |
| 2026-08-05 | CNY 8.60 | 0.00% | CNY 8.70 | CNY 8.72 | CNY 8.50 | 5.95M |
| 2026-08-04 | CNY 8.60 | -0.46% | CNY 8.64 | CNY 8.69 | CNY 8.52 | 6.32M |
| 2026-08-03 | CNY 8.64 | +4.85% | CNY 8.24 | CNY 8.64 | CNY 8.24 | 8.65M |
| 2026-07-31 | CNY 8.24 | +3.65% | CNY 7.99 | CNY 8.28 | CNY 7.96 | 6.12M |
| 2026-07-30 | CNY 7.95 | -0.87% | CNY 8.00 | CNY 8.14 | CNY 7.90 | 5.46M |
| 2026-07-29 | CNY 8.02 | +1.26% | CNY 7.98 | CNY 8.08 | CNY 7.88 | 5.39M |
| 2026-07-28 | CNY 7.92 | +1.80% | CNY 7.78 | CNY 7.98 | CNY 7.70 | 5.29M |
| 2026-07-27 | CNY 7.78 | +4.01% | CNY 7.55 | CNY 7.79 | CNY 7.44 | 6.06M |
| 2026-07-24 | CNY 7.48 | -2.86% | CNY 7.60 | CNY 7.62 | CNY 7.47 | 4.15M |
| 2026-07-23 | CNY 7.70 | +3.08% | CNY 7.38 | CNY 7.73 | CNY 7.38 | 4.46M |
| 2026-07-22 | CNY 7.47 | -1.32% | CNY 7.58 | CNY 7.60 | CNY 7.37 | 5.00M |
| 2026-07-21 | CNY 7.57 | -0.53% | CNY 7.62 | CNY 7.70 | CNY 7.27 | 8.74M |
| 2026-07-20 | CNY 7.61 | -1.17% | CNY 7.71 | CNY 7.99 | CNY 7.47 | 8.64M |
| 2026-07-17 | CNY 7.70 | -2.53% | CNY 7.89 | CNY 8.00 | CNY 7.56 | 7.64M |
| 2026-07-16 | CNY 7.90 | +0.89% | CNY 7.76 | CNY 8.04 | CNY 7.70 | 5.28M |
| 2026-07-15 | CNY 7.83 | +1.16% | CNY 7.66 | CNY 7.95 | CNY 7.64 | 5.28M |
| 2026-07-14 | CNY 7.74 | +1.84% | CNY 7.60 | CNY 7.75 | CNY 7.45 | 5.11M |
| 2026-07-13 | CNY 7.60 | -5.94% | CNY 8.01 | CNY 8.06 | CNY 7.59 | 6.52M |
| 2026-07-10 | CNY 8.08 | +3.19% | CNY 7.85 | CNY 8.31 | CNY 7.70 | 7.69M |
| 2026-07-09 | CNY 7.83 | +0.13% | CNY 7.82 | CNY 7.89 | CNY 7.54 | 5.49M |
| 2026-07-08 | CNY 7.82 | -0.38% | CNY 7.86 | CNY 7.91 | CNY 7.69 | 4.37M |
| 2026-07-07 | CNY 7.85 | -3.56% | CNY 8.10 | CNY 8.16 | CNY 7.83 | 5.01M |
| 2026-07-06 | CNY 8.14 | -2.98% | CNY 8.43 | CNY 8.51 | CNY 8.12 | 6.58M |
| 2026-07-03 | CNY 8.39 | +4.09% | CNY 8.06 | CNY 8.53 | CNY 8.05 | 8.83M |
| 2026-07-02 | CNY 8.06 | -0.74% | CNY 8.02 | CNY 8.34 | CNY 8.02 | 6.92M |
| 2026-07-01 | CNY 8.12 | +1.12% | CNY 8.06 | CNY 8.24 | CNY 7.94 | 8.45M |
| 2026-06-30 | CNY 8.03 | +1.65% | CNY 7.94 | CNY 8.10 | CNY 7.77 | 7.41M |
| 2026-06-29 | CNY 7.90 | -0.75% | CNY 7.90 | CNY 8.01 | CNY 7.66 | 6.75M |
| 2026-06-26 | CNY 7.96 | -2.45% | CNY 8.13 | CNY 8.17 | CNY 7.89 | 6.16M |
| 2026-06-25 | CNY 8.16 | -2.74% | CNY 8.37 | CNY 8.37 | CNY 8.07 | 7.04M |
| 2026-06-24 | CNY 8.39 | -3.78% | CNY 8.70 | CNY 8.72 | CNY 8.21 | 7.85M |
| 2026-06-23 | CNY 8.72 | +0.23% | CNY 8.60 | CNY 8.88 | CNY 8.50 | 6.70M |
| 2026-06-22 | CNY 8.70 | +0.46% | CNY 8.62 | CNY 8.72 | CNY 8.36 | 8.73M |
| 2026-06-18 | CNY 8.66 | -1.14% | CNY 8.71 | CNY 8.83 | CNY 8.61 | 7.73M |
| 2026-06-17 | CNY 8.76 | -4.89% | CNY 9.16 | CNY 9.18 | CNY 8.67 | 11.18M |
| 2026-06-16 | CNY 9.21 | +0.22% | CNY 9.18 | CNY 9.22 | CNY 8.96 | 8.34M |
| 2026-06-15 | CNY 9.19 | +0.77% | CNY 9.12 | CNY 9.34 | CNY 9.09 | 6.75M |
| 2026-06-12 | CNY 9.12 | +0.22% | CNY 9.22 | CNY 9.29 | CNY 8.99 | 7.32M |
| 2026-06-11 | CNY 9.10 | -2.67% | CNY 9.30 | CNY 9.32 | CNY 8.98 | 7.49M |
| 2026-06-10 | CNY 9.35 | -2.91% | CNY 9.50 | CNY 9.73 | CNY 9.22 | 7.92M |
| 2026-06-09 | CNY 9.63 | -2.63% | CNY 9.80 | CNY 9.84 | CNY 9.42 | 11.06M |
| 2026-06-08 | CNY 9.89 | +4.88% | CNY 9.18 | CNY 10.04 | CNY 9.11 | 19.80M |
| 2026-06-05 | CNY 9.43 | +1.84% | CNY 9.27 | CNY 9.55 | CNY 9.07 | 8.93M |
| 2026-06-04 | CNY 9.26 | -1.49% | CNY 9.39 | CNY 9.46 | CNY 9.18 | 6.98M |
| 2026-06-03 | CNY 9.40 | -1.05% | CNY 9.51 | CNY 9.60 | CNY 9.34 | 8.51M |
| 2026-06-02 | CNY 9.50 | -2.56% | CNY 9.69 | CNY 9.92 | CNY 9.37 | 10.93M |
| 2026-06-01 | CNY 9.75 | +1.25% | CNY 9.51 | CNY 9.91 | CNY 9.43 | 11.74M |
| 2026-05-29 | CNY 9.63 | -7.31% | CNY 10.36 | CNY 10.49 | CNY 9.58 | 20.95M |
| 2026-05-28 | CNY 10.39 | +3.69% | CNY 9.99 | CNY 11.16 | CNY 9.90 | 27.42M |
| 2026-05-27 | CNY 10.02 | -6.00% | CNY 10.40 | CNY 10.55 | CNY 9.96 | 23.81M |
| 2026-05-26 | CNY 10.66 | -8.89% | CNY 11.67 | CNY 11.67 | CNY 10.64 | 33.78M |