M-Grass Ecology And Environment (Group) Co., Ltd. Class A 300355

SZSE · China · Commercial Services

CNY 2.78+0.02 (+0.72%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 2.78	+0.72%	CNY 2.75	CNY 2.78	CNY 2.73	13.09M
2026-09-29	CNY 2.76	+1.85%	CNY 2.71	CNY 2.77	CNY 2.71	13.82M
2026-09-28	CNY 2.71	-1.45%	CNY 2.75	CNY 2.77	CNY 2.70	13.94M
2026-09-24	CNY 2.75	-0.72%	CNY 2.77	CNY 2.79	CNY 2.74	12.09M
2026-09-23	CNY 2.77	-1.77%	CNY 2.81	CNY 2.82	CNY 2.76	16.57M
2026-09-22	CNY 2.82	-0.70%	CNY 2.84	CNY 2.85	CNY 2.80	17.92M
2026-09-21	CNY 2.84	+2.16%	CNY 2.77	CNY 2.85	CNY 2.77	17.77M
2026-09-18	CNY 2.78	+0.36%	CNY 2.77	CNY 2.80	CNY 2.76	14.36M
2026-09-17	CNY 2.77	-1.07%	CNY 2.78	CNY 2.79	CNY 2.74	17.46M
2026-09-16	CNY 2.80	+1.45%	CNY 2.76	CNY 2.81	CNY 2.75	14.09M
2026-09-15	CNY 2.76	-2.47%	CNY 2.83	CNY 2.84	CNY 2.76	19.83M
2026-09-14	CNY 2.83	-0.70%	CNY 2.84	CNY 2.87	CNY 2.81	14.25M
2026-09-11	CNY 2.85	-3.39%	CNY 2.94	CNY 2.94	CNY 2.84	32.43M
2026-09-10	CNY 2.95	-1.01%	CNY 2.96	CNY 2.98	CNY 2.94	19.23M
2026-09-09	CNY 2.98	-1.97%	CNY 3.01	CNY 3.02	CNY 2.97	22.05M
2026-09-08	CNY 3.04	+2.01%	CNY 3.01	CNY 3.04	CNY 2.99	37.37M
2026-09-07	CNY 2.98	+1.71%	CNY 2.94	CNY 2.99	CNY 2.91	27.60M
2026-09-04	CNY 2.93	+1.38%	CNY 2.90	CNY 2.99	CNY 2.89	28.67M
2026-09-03	CNY 2.89	-2.69%	CNY 2.99	CNY 3.01	CNY 2.89	28.00M
2026-09-02	CNY 2.97	+0.68%	CNY 2.94	CNY 3.04	CNY 2.90	40.22M
2026-09-01	CNY 2.95	+2.43%	CNY 2.86	CNY 2.95	CNY 2.86	28.44M
2026-08-31	CNY 2.88	-0.35%	CNY 2.90	CNY 2.90	CNY 2.86	15.16M
2026-08-28	CNY 2.89	+0.70%	CNY 2.85	CNY 2.90	CNY 2.85	25.19M
2026-08-27	CNY 2.87	-4.01%	CNY 2.93	CNY 2.93	CNY 2.82	54.79M
2026-08-26	CNY 2.99	+1.01%	CNY 2.95	CNY 3.01	CNY 2.95	20.16M
2026-08-25	CNY 2.96	+2.42%	CNY 2.88	CNY 2.97	CNY 2.87	20.04M
2026-08-24	CNY 2.89	-0.69%	CNY 2.93	CNY 2.94	CNY 2.86	14.18M
2026-08-21	CNY 2.91	-0.68%	CNY 2.92	CNY 2.93	CNY 2.87	13.82M
2026-08-20	CNY 2.93	+2.45%	CNY 2.88	CNY 2.95	CNY 2.87	21.37M
2026-08-19	CNY 2.86	-4.35%	CNY 2.98	CNY 2.99	CNY 2.86	26.73M
2026-08-18	CNY 2.99	-0.99%	CNY 3.01	CNY 3.03	CNY 2.98	17.71M
2026-08-17	CNY 3.02	0.00%	CNY 3.01	CNY 3.04	CNY 2.99	20.87M
2026-08-14	CNY 3.02	-1.95%	CNY 3.05	CNY 3.09	CNY 3.00	28.82M
2026-08-13	CNY 3.08	-2.53%	CNY 3.15	CNY 3.18	CNY 3.07	49.91M
2026-08-12	CNY 3.16	+6.40%	CNY 2.97	CNY 3.19	CNY 2.96	74.62M
2026-08-11	CNY 2.97	-0.34%	CNY 2.97	CNY 2.98	CNY 2.93	17.59M
2026-08-10	CNY 2.98	+2.41%	CNY 2.91	CNY 2.98	CNY 2.90	23.55M
2026-08-07	CNY 2.91	-1.02%	CNY 2.93	CNY 2.94	CNY 2.87	18.08M
2026-08-06	CNY 2.94	-0.68%	CNY 2.94	CNY 2.97	CNY 2.90	18.04M
2026-08-05	CNY 2.96	-0.67%	CNY 2.97	CNY 2.99	CNY 2.94	22.74M
2026-08-04	CNY 2.98	-0.33%	CNY 2.99	CNY 3.02	CNY 2.96	24.23M
2026-08-03	CNY 2.99	+2.40%	CNY 2.94	CNY 3.00	CNY 2.93	22.00M
2026-07-31	CNY 2.92	+2.10%	CNY 2.88	CNY 2.93	CNY 2.87	19.33M
2026-07-30	CNY 2.86	-1.38%	CNY 2.88	CNY 2.94	CNY 2.86	29.50M
2026-07-29	CNY 2.90	+1.75%	CNY 2.85	CNY 2.93	CNY 2.83	32.24M
2026-07-28	CNY 2.85	+1.42%	CNY 2.79	CNY 2.86	CNY 2.78	23.05M
2026-07-27	CNY 2.81	+2.18%	CNY 2.75	CNY 2.82	CNY 2.75	21.09M
2026-07-24	CNY 2.75	-3.17%	CNY 2.83	CNY 2.84	CNY 2.74	19.64M
2026-07-23	CNY 2.84	+2.53%	CNY 2.75	CNY 2.84	CNY 2.75	21.05M
2026-07-22	CNY 2.77	-1.07%	CNY 2.78	CNY 2.81	CNY 2.74	16.54M
2026-07-21	CNY 2.80	+0.36%	CNY 2.81	CNY 2.81	CNY 2.71	25.93M
2026-07-20	CNY 2.79	+1.45%	CNY 2.78	CNY 2.84	CNY 2.75	24.20M
2026-07-17	CNY 2.75	-2.83%	CNY 2.83	CNY 2.86	CNY 2.74	22.16M
2026-07-16	CNY 2.83	+0.71%	CNY 2.80	CNY 2.86	CNY 2.77	24.35M
2026-07-15	CNY 2.81	+2.18%	CNY 2.76	CNY 2.83	CNY 2.73	25.44M
2026-07-14	CNY 2.75	+2.23%	CNY 2.69	CNY 2.75	CNY 2.66	17.30M
2026-07-13	CNY 2.69	-3.58%	CNY 2.77	CNY 2.80	CNY 2.67	25.59M
2026-07-10	CNY 2.79	+2.95%	CNY 2.71	CNY 2.84	CNY 2.66	33.10M
2026-07-09	CNY 2.71	-0.37%	CNY 2.72	CNY 2.75	CNY 2.67	18.93M
2026-07-08	CNY 2.72	-0.73%	CNY 2.74	CNY 2.75	CNY 2.67	23.07M
2026-07-07	CNY 2.74	-2.14%	CNY 2.78	CNY 2.78	CNY 2.71	18.19M
2026-07-06	CNY 2.80	-0.71%	CNY 2.82	CNY 2.86	CNY 2.79	16.83M
2026-07-03	CNY 2.82	-1.05%	CNY 2.85	CNY 2.88	CNY 2.81	22.63M
2026-07-02	CNY 2.85	+1.42%	CNY 2.81	CNY 2.90	CNY 2.80	34.45M
2026-07-01	CNY 2.81	+2.18%	CNY 2.73	CNY 2.87	CNY 2.72	30.21M
2026-06-30	CNY 2.75	+2.23%	CNY 2.68	CNY 2.81	CNY 2.65	31.80M
2026-06-29	CNY 2.69	-0.37%	CNY 2.69	CNY 2.73	CNY 2.61	22.85M
2026-06-26	CNY 2.70	-3.57%	CNY 2.79	CNY 2.80	CNY 2.69	24.50M
2026-06-25	CNY 2.80	-1.41%	CNY 2.84	CNY 2.84	CNY 2.77	21.27M
2026-06-24	CNY 2.84	-2.41%	CNY 2.91	CNY 2.93	CNY 2.81	22.07M
2026-06-23	CNY 2.91	+0.34%	CNY 2.89	CNY 3.00	CNY 2.87	25.95M
2026-06-22	CNY 2.90	+0.35%	CNY 2.86	CNY 2.91	CNY 2.78	29.78M
2026-06-18	CNY 2.89	-1.03%	CNY 2.91	CNY 2.92	CNY 2.86	15.35M
2026-06-17	CNY 2.92	-2.34%	CNY 2.98	CNY 2.99	CNY 2.90	17.47M
2026-06-16	CNY 2.99	+0.67%	CNY 2.97	CNY 3.00	CNY 2.91	19.49M
2026-06-15	CNY 2.97	0.00%	CNY 2.96	CNY 3.03	CNY 2.94	18.28M
2026-06-12	CNY 2.97	+3.12%	CNY 2.92	CNY 2.99	CNY 2.89	22.29M
2026-06-11	CNY 2.88	-2.37%	CNY 2.93	CNY 2.94	CNY 2.85	23.05M
2026-06-10	CNY 2.95	-2.64%	CNY 3.03	CNY 3.03	CNY 2.93	21.10M
2026-06-09	CNY 3.03	+0.33%	CNY 3.02	CNY 3.06	CNY 2.99	17.07M
2026-06-08	CNY 3.02	-3.21%	CNY 3.06	CNY 3.13	CNY 2.99	22.24M
2026-06-05	CNY 3.12	+0.97%	CNY 3.10	CNY 3.14	CNY 3.06	20.09M
2026-06-04	CNY 3.09	-3.74%	CNY 3.20	CNY 3.22	CNY 3.06	27.57M
2026-06-03	CNY 3.21	-0.93%	CNY 3.22	CNY 3.27	CNY 3.20	15.97M
2026-06-02	CNY 3.24	-0.92%	CNY 3.27	CNY 3.29	CNY 3.20	17.25M
2026-06-01	CNY 3.27	+2.83%	CNY 3.19	CNY 3.28	CNY 3.18	18.60M
2026-05-29	CNY 3.18	-2.45%	CNY 3.23	CNY 3.26	CNY 3.18	21.57M
2026-05-28	CNY 3.26	+3.49%	CNY 3.16	CNY 3.35	CNY 3.15	30.64M
2026-05-27	CNY 3.15	-1.25%	CNY 3.18	CNY 3.23	CNY 3.15	20.56M
2026-05-26	CNY 3.19	-3.04%	CNY 3.28	CNY 3.28	CNY 3.16	28.98M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 2.78	+0.72%	CNY 2.75	CNY 2.78	CNY 2.73	13.09M
2026-09-29	CNY 2.76	+1.85%	CNY 2.71	CNY 2.77	CNY 2.71	13.82M
2026-09-28	CNY 2.71	-1.45%	CNY 2.75	CNY 2.77	CNY 2.70	13.94M
2026-09-24	CNY 2.75	-0.72%	CNY 2.77	CNY 2.79	CNY 2.74	12.09M
2026-09-23	CNY 2.77	-1.77%	CNY 2.81	CNY 2.82	CNY 2.76	16.57M
2026-09-22	CNY 2.82	-0.70%	CNY 2.84	CNY 2.85	CNY 2.80	17.92M
2026-09-21	CNY 2.84	+2.16%	CNY 2.77	CNY 2.85	CNY 2.77	17.77M
2026-09-18	CNY 2.78	+0.36%	CNY 2.77	CNY 2.80	CNY 2.76	14.36M
2026-09-17	CNY 2.77	-1.07%	CNY 2.78	CNY 2.79	CNY 2.74	17.46M
2026-09-16	CNY 2.80	+1.45%	CNY 2.76	CNY 2.81	CNY 2.75	14.09M
2026-09-15	CNY 2.76	-2.47%	CNY 2.83	CNY 2.84	CNY 2.76	19.83M
2026-09-14	CNY 2.83	-0.70%	CNY 2.84	CNY 2.87	CNY 2.81	14.25M
2026-09-11	CNY 2.85	-3.39%	CNY 2.94	CNY 2.94	CNY 2.84	32.43M
2026-09-10	CNY 2.95	-1.01%	CNY 2.96	CNY 2.98	CNY 2.94	19.23M
2026-09-09	CNY 2.98	-1.97%	CNY 3.01	CNY 3.02	CNY 2.97	22.05M
2026-09-08	CNY 3.04	+2.01%	CNY 3.01	CNY 3.04	CNY 2.99	37.37M
2026-09-07	CNY 2.98	+1.71%	CNY 2.94	CNY 2.99	CNY 2.91	27.60M
2026-09-04	CNY 2.93	+1.38%	CNY 2.90	CNY 2.99	CNY 2.89	28.67M
2026-09-03	CNY 2.89	-2.69%	CNY 2.99	CNY 3.01	CNY 2.89	28.00M
2026-09-02	CNY 2.97	+0.68%	CNY 2.94	CNY 3.04	CNY 2.90	40.22M
2026-09-01	CNY 2.95	+2.43%	CNY 2.86	CNY 2.95	CNY 2.86	28.44M
2026-08-31	CNY 2.88	-0.35%	CNY 2.90	CNY 2.90	CNY 2.86	15.16M
2026-08-28	CNY 2.89	+0.70%	CNY 2.85	CNY 2.90	CNY 2.85	25.19M
2026-08-27	CNY 2.87	-4.01%	CNY 2.93	CNY 2.93	CNY 2.82	54.79M
2026-08-26	CNY 2.99	+1.01%	CNY 2.95	CNY 3.01	CNY 2.95	20.16M
2026-08-25	CNY 2.96	+2.42%	CNY 2.88	CNY 2.97	CNY 2.87	20.04M
2026-08-24	CNY 2.89	-0.69%	CNY 2.93	CNY 2.94	CNY 2.86	14.18M
2026-08-21	CNY 2.91	-0.68%	CNY 2.92	CNY 2.93	CNY 2.87	13.82M
2026-08-20	CNY 2.93	+2.45%	CNY 2.88	CNY 2.95	CNY 2.87	21.37M
2026-08-19	CNY 2.86	-4.35%	CNY 2.98	CNY 2.99	CNY 2.86	26.73M
2026-08-18	CNY 2.99	-0.99%	CNY 3.01	CNY 3.03	CNY 2.98	17.71M
2026-08-17	CNY 3.02	0.00%	CNY 3.01	CNY 3.04	CNY 2.99	20.87M
2026-08-14	CNY 3.02	-1.95%	CNY 3.05	CNY 3.09	CNY 3.00	28.82M
2026-08-13	CNY 3.08	-2.53%	CNY 3.15	CNY 3.18	CNY 3.07	49.91M
2026-08-12	CNY 3.16	+6.40%	CNY 2.97	CNY 3.19	CNY 2.96	74.62M
2026-08-11	CNY 2.97	-0.34%	CNY 2.97	CNY 2.98	CNY 2.93	17.59M
2026-08-10	CNY 2.98	+2.41%	CNY 2.91	CNY 2.98	CNY 2.90	23.55M
2026-08-07	CNY 2.91	-1.02%	CNY 2.93	CNY 2.94	CNY 2.87	18.08M
2026-08-06	CNY 2.94	-0.68%	CNY 2.94	CNY 2.97	CNY 2.90	18.04M
2026-08-05	CNY 2.96	-0.67%	CNY 2.97	CNY 2.99	CNY 2.94	22.74M
2026-08-04	CNY 2.98	-0.33%	CNY 2.99	CNY 3.02	CNY 2.96	24.23M
2026-08-03	CNY 2.99	+2.40%	CNY 2.94	CNY 3.00	CNY 2.93	22.00M
2026-07-31	CNY 2.92	+2.10%	CNY 2.88	CNY 2.93	CNY 2.87	19.33M
2026-07-30	CNY 2.86	-1.38%	CNY 2.88	CNY 2.94	CNY 2.86	29.50M
2026-07-29	CNY 2.90	+1.75%	CNY 2.85	CNY 2.93	CNY 2.83	32.24M
2026-07-28	CNY 2.85	+1.42%	CNY 2.79	CNY 2.86	CNY 2.78	23.05M
2026-07-27	CNY 2.81	+2.18%	CNY 2.75	CNY 2.82	CNY 2.75	21.09M
2026-07-24	CNY 2.75	-3.17%	CNY 2.83	CNY 2.84	CNY 2.74	19.64M
2026-07-23	CNY 2.84	+2.53%	CNY 2.75	CNY 2.84	CNY 2.75	21.05M
2026-07-22	CNY 2.77	-1.07%	CNY 2.78	CNY 2.81	CNY 2.74	16.54M
2026-07-21	CNY 2.80	+0.36%	CNY 2.81	CNY 2.81	CNY 2.71	25.93M
2026-07-20	CNY 2.79	+1.45%	CNY 2.78	CNY 2.84	CNY 2.75	24.20M
2026-07-17	CNY 2.75	-2.83%	CNY 2.83	CNY 2.86	CNY 2.74	22.16M
2026-07-16	CNY 2.83	+0.71%	CNY 2.80	CNY 2.86	CNY 2.77	24.35M
2026-07-15	CNY 2.81	+2.18%	CNY 2.76	CNY 2.83	CNY 2.73	25.44M
2026-07-14	CNY 2.75	+2.23%	CNY 2.69	CNY 2.75	CNY 2.66	17.30M
2026-07-13	CNY 2.69	-3.58%	CNY 2.77	CNY 2.80	CNY 2.67	25.59M
2026-07-10	CNY 2.79	+2.95%	CNY 2.71	CNY 2.84	CNY 2.66	33.10M
2026-07-09	CNY 2.71	-0.37%	CNY 2.72	CNY 2.75	CNY 2.67	18.93M
2026-07-08	CNY 2.72	-0.73%	CNY 2.74	CNY 2.75	CNY 2.67	23.07M
2026-07-07	CNY 2.74	-2.14%	CNY 2.78	CNY 2.78	CNY 2.71	18.19M
2026-07-06	CNY 2.80	-0.71%	CNY 2.82	CNY 2.86	CNY 2.79	16.83M
2026-07-03	CNY 2.82	-1.05%	CNY 2.85	CNY 2.88	CNY 2.81	22.63M
2026-07-02	CNY 2.85	+1.42%	CNY 2.81	CNY 2.90	CNY 2.80	34.45M
2026-07-01	CNY 2.81	+2.18%	CNY 2.73	CNY 2.87	CNY 2.72	30.21M
2026-06-30	CNY 2.75	+2.23%	CNY 2.68	CNY 2.81	CNY 2.65	31.80M
2026-06-29	CNY 2.69	-0.37%	CNY 2.69	CNY 2.73	CNY 2.61	22.85M
2026-06-26	CNY 2.70	-3.57%	CNY 2.79	CNY 2.80	CNY 2.69	24.50M
2026-06-25	CNY 2.80	-1.41%	CNY 2.84	CNY 2.84	CNY 2.77	21.27M
2026-06-24	CNY 2.84	-2.41%	CNY 2.91	CNY 2.93	CNY 2.81	22.07M
2026-06-23	CNY 2.91	+0.34%	CNY 2.89	CNY 3.00	CNY 2.87	25.95M
2026-06-22	CNY 2.90	+0.35%	CNY 2.86	CNY 2.91	CNY 2.78	29.78M
2026-06-18	CNY 2.89	-1.03%	CNY 2.91	CNY 2.92	CNY 2.86	15.35M
2026-06-17	CNY 2.92	-2.34%	CNY 2.98	CNY 2.99	CNY 2.90	17.47M
2026-06-16	CNY 2.99	+0.67%	CNY 2.97	CNY 3.00	CNY 2.91	19.49M
2026-06-15	CNY 2.97	0.00%	CNY 2.96	CNY 3.03	CNY 2.94	18.28M
2026-06-12	CNY 2.97	+3.12%	CNY 2.92	CNY 2.99	CNY 2.89	22.29M
2026-06-11	CNY 2.88	-2.37%	CNY 2.93	CNY 2.94	CNY 2.85	23.05M
2026-06-10	CNY 2.95	-2.64%	CNY 3.03	CNY 3.03	CNY 2.93	21.10M
2026-06-09	CNY 3.03	+0.33%	CNY 3.02	CNY 3.06	CNY 2.99	17.07M
2026-06-08	CNY 3.02	-3.21%	CNY 3.06	CNY 3.13	CNY 2.99	22.24M
2026-06-05	CNY 3.12	+0.97%	CNY 3.10	CNY 3.14	CNY 3.06	20.09M
2026-06-04	CNY 3.09	-3.74%	CNY 3.20	CNY 3.22	CNY 3.06	27.57M
2026-06-03	CNY 3.21	-0.93%	CNY 3.22	CNY 3.27	CNY 3.20	15.97M
2026-06-02	CNY 3.24	-0.92%	CNY 3.27	CNY 3.29	CNY 3.20	17.25M
2026-06-01	CNY 3.27	+2.83%	CNY 3.19	CNY 3.28	CNY 3.18	18.60M
2026-05-29	CNY 3.18	-2.45%	CNY 3.23	CNY 3.26	CNY 3.18	21.57M
2026-05-28	CNY 3.26	+3.49%	CNY 3.16	CNY 3.35	CNY 3.15	30.64M
2026-05-27	CNY 3.15	-1.25%	CNY 3.18	CNY 3.23	CNY 3.15	20.56M
2026-05-26	CNY 3.19	-3.04%	CNY 3.28	CNY 3.28	CNY 3.16	28.98M