Marssenger Kitchenware Co. Ltd. Class A 300894
SZSE · China · Consumer Durables
CNY 10.01+0.06 (+0.60%)
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 10.01 | +0.60% | CNY 10.15 | CNY 10.18 | CNY 9.90 | 3.78M |
| 2026-09-29 | CNY 9.95 | +0.30% | CNY 9.93 | CNY 10.04 | CNY 9.82 | 4.89M |
| 2026-09-28 | CNY 9.92 | -3.31% | CNY 10.31 | CNY 10.31 | CNY 9.88 | 4.49M |
| 2026-09-24 | CNY 10.26 | -1.16% | CNY 10.45 | CNY 10.57 | CNY 10.20 |
| 4.62M |
| 2026-09-23 | CNY 10.38 | +0.39% | CNY 10.30 | CNY 10.62 | CNY 10.19 | 4.91M |
| 2026-09-22 | CNY 10.34 | -1.24% | CNY 10.47 | CNY 10.65 | CNY 10.29 | 3.63M |
| 2026-09-21 | CNY 10.47 | +0.38% | CNY 10.48 | CNY 10.53 | CNY 10.38 | 4.41M |
| 2026-09-18 | CNY 10.43 | +1.76% | CNY 10.35 | CNY 10.50 | CNY 10.11 | 5.19M |
| 2026-09-17 | CNY 10.25 | -2.94% | CNY 10.52 | CNY 10.60 | CNY 10.22 | 7.04M |
| 2026-09-16 | CNY 10.56 | +5.92% | CNY 10.03 | CNY 10.70 | CNY 9.90 | 10.04M |
| 2026-09-15 | CNY 9.97 | -1.29% | CNY 10.02 | CNY 10.15 | CNY 9.83 | 4.92M |
| 2026-09-14 | CNY 10.10 | +3.06% | CNY 9.80 | CNY 10.16 | CNY 9.75 | 7.91M |
| 2026-09-11 | CNY 9.80 | -2.00% | CNY 10.01 | CNY 10.01 | CNY 9.62 | 5.21M |
| 2026-09-10 | CNY 10.00 | -1.28% | CNY 10.10 | CNY 10.19 | CNY 9.96 | 4.72M |
| 2026-09-09 | CNY 10.13 | -2.03% | CNY 10.28 | CNY 10.34 | CNY 10.08 | 4.64M |
| 2026-09-08 | CNY 10.34 | +0.98% | CNY 10.24 | CNY 10.48 | CNY 10.12 | 9.41M |
| 2026-09-07 | CNY 10.24 | -6.82% | CNY 10.80 | CNY 10.85 | CNY 9.99 | 15.82M |
| 2026-09-04 | CNY 10.99 | -1.79% | CNY 11.19 | CNY 11.30 | CNY 10.90 | 6.42M |
| 2026-09-03 | CNY 11.19 | -1.06% | CNY 11.38 | CNY 11.64 | CNY 11.00 | 6.43M |
| 2026-09-02 | CNY 11.31 | -0.53% | CNY 11.25 | CNY 11.37 | CNY 11.12 | 3.99M |
| 2026-09-01 | CNY 11.37 | +1.88% | CNY 11.12 | CNY 11.46 | CNY 11.00 | 7.39M |
| 2026-08-31 | CNY 11.16 | -7.15% | CNY 12.09 | CNY 12.10 | CNY 11.00 | 13.09M |
| 2026-08-28 | CNY 12.02 | +2.04% | CNY 11.79 | CNY 12.25 | CNY 11.70 | 11.93M |
| 2026-08-27 | CNY 11.78 | +7.09% | CNY 10.99 | CNY 11.80 | CNY 10.87 | 13.03M |
| 2026-08-26 | CNY 11.00 | 0.00% | CNY 10.98 | CNY 11.14 | CNY 10.83 | 4.02M |
| 2026-08-25 | CNY 11.00 | +1.29% | CNY 10.71 | CNY 11.11 | CNY 10.67 | 5.04M |
| 2026-08-24 | CNY 10.86 | -2.60% | CNY 11.09 | CNY 11.19 | CNY 10.72 | 5.82M |
| 2026-08-21 | CNY 11.15 | +0.27% | CNY 11.00 | CNY 11.30 | CNY 10.88 | 4.95M |
| 2026-08-20 | CNY 11.12 | +0.45% | CNY 11.25 | CNY 11.29 | CNY 10.95 | 7.67M |
| 2026-08-19 | CNY 11.07 | -6.97% | CNY 11.94 | CNY 11.94 | CNY 11.05 | 11.38M |
| 2026-08-18 | CNY 11.90 | +1.88% | CNY 11.67 | CNY 12.02 | CNY 11.36 | 7.43M |
| 2026-08-17 | CNY 11.68 | +0.86% | CNY 11.66 | CNY 11.72 | CNY 11.45 | 5.69M |
| 2026-08-14 | CNY 11.58 | -0.60% | CNY 11.63 | CNY 11.75 | CNY 11.36 | 6.28M |
| 2026-08-13 | CNY 11.65 | -2.27% | CNY 11.96 | CNY 12.11 | CNY 11.65 | 7.36M |
| 2026-08-12 | CNY 11.92 | +1.88% | CNY 11.70 | CNY 12.01 | CNY 11.60 | 8.56M |
| 2026-08-11 | CNY 11.70 | -2.90% | CNY 12.03 | CNY 12.04 | CNY 11.66 | 6.98M |
| 2026-08-10 | CNY 12.05 | -1.39% | CNY 12.14 | CNY 12.42 | CNY 11.80 | 8.05M |
| 2026-08-07 | CNY 12.22 | +0.74% | CNY 12.08 | CNY 12.31 | CNY 11.82 | 9.00M |
| 2026-08-06 | CNY 12.13 | +0.66% | CNY 11.93 | CNY 12.28 | CNY 11.77 | 12.49M |
| 2026-08-05 | CNY 12.05 | +3.61% | CNY 11.55 | CNY 12.10 | CNY 11.48 | 14.68M |
| 2026-08-04 | CNY 11.63 | +3.38% | CNY 11.26 | CNY 11.83 | CNY 11.15 | 13.95M |
| 2026-08-03 | CNY 11.25 | -2.43% | CNY 11.57 | CNY 11.64 | CNY 11.09 | 12.81M |
| 2026-07-31 | CNY 11.53 | -2.29% | CNY 11.98 | CNY 12.10 | CNY 11.29 | 23.36M |
| 2026-07-30 | CNY 11.80 | +20.04% | CNY 9.76 | CNY 11.80 | CNY 9.74 | 19.69M |
| 2026-07-29 | CNY 9.83 | +2.72% | CNY 9.55 | CNY 10.12 | CNY 9.49 | 7.94M |
| 2026-07-28 | CNY 9.57 | -0.10% | CNY 9.42 | CNY 9.85 | CNY 9.37 | 6.23M |
| 2026-07-27 | CNY 9.58 | +8.13% | CNY 8.86 | CNY 9.66 | CNY 8.60 | 11.67M |
| 2026-07-24 | CNY 8.86 | -7.23% | CNY 9.30 | CNY 9.38 | CNY 8.82 | 8.79M |
| 2026-07-23 | CNY 9.55 | +8.52% | CNY 8.91 | CNY 9.69 | CNY 8.84 | 14.48M |
| 2026-07-22 | CNY 8.80 | -1.01% | CNY 8.75 | CNY 8.95 | CNY 8.62 | 6.96M |
| 2026-07-21 | CNY 8.89 | -0.67% | CNY 8.96 | CNY 9.01 | CNY 8.40 | 10.35M |
| 2026-07-20 | CNY 8.95 | -7.54% | CNY 9.70 | CNY 9.93 | CNY 8.77 | 11.27M |
| 2026-07-17 | CNY 9.68 | -8.85% | CNY 10.64 | CNY 10.87 | CNY 9.63 | 9.25M |
| 2026-07-16 | CNY 10.62 | -2.48% | CNY 10.78 | CNY 10.94 | CNY 10.41 | 8.92M |
| 2026-07-15 | CNY 10.89 | +0.55% | CNY 10.75 | CNY 11.16 | CNY 10.55 | 7.99M |
| 2026-07-14 | CNY 10.83 | +0.19% | CNY 10.70 | CNY 11.20 | CNY 10.50 | 10.22M |
| 2026-07-13 | CNY 10.81 | -12.33% | CNY 12.16 | CNY 12.20 | CNY 10.74 | 14.98M |
| 2026-07-10 | CNY 12.33 | 0.00% | CNY 12.15 | CNY 12.75 | CNY 11.99 | 10.99M |
| 2026-07-09 | CNY 12.33 | +1.65% | CNY 12.15 | CNY 12.42 | CNY 11.83 | 9.66M |
| 2026-07-08 | CNY 12.13 | -3.81% | CNY 12.37 | CNY 12.67 | CNY 12.00 | 10.71M |
| 2026-07-07 | CNY 12.61 | +0.64% | CNY 12.54 | CNY 13.15 | CNY 12.45 | 15.79M |
| 2026-07-06 | CNY 12.53 | +0.64% | CNY 12.56 | CNY 13.11 | CNY 12.45 | 17.29M |
| 2026-07-03 | CNY 12.45 | +2.05% | CNY 12.19 | CNY 12.66 | CNY 11.97 | 15.86M |
| 2026-07-02 | CNY 12.20 | -0.16% | CNY 12.10 | CNY 12.70 | CNY 11.97 | 12.40M |
| 2026-07-01 | CNY 12.22 | -2.71% | CNY 12.51 | CNY 12.92 | CNY 12.19 | 14.35M |
| 2026-06-30 | CNY 12.56 | +7.17% | CNY 11.65 | CNY 12.94 | CNY 11.45 | 24.26M |
| 2026-06-29 | CNY 11.72 | +10.88% | CNY 10.53 | CNY 12.16 | CNY 10.26 | 25.40M |
| 2026-06-26 | CNY 10.57 | -3.73% | CNY 10.77 | CNY 11.17 | CNY 10.49 | 10.49M |
| 2026-06-25 | CNY 10.98 | -3.94% | CNY 11.45 | CNY 12.08 | CNY 10.81 | 18.02M |
| 2026-06-24 | CNY 11.43 | +0.09% | CNY 11.38 | CNY 11.58 | CNY 11.16 | 9.48M |
| 2026-06-23 | CNY 11.42 | -1.89% | CNY 11.58 | CNY 11.77 | CNY 11.41 | 9.71M |
| 2026-06-22 | CNY 11.64 | -3.32% | CNY 11.90 | CNY 12.15 | CNY 11.50 | 14.40M |
| 2026-06-18 | CNY 12.04 | +1.60% | CNY 11.70 | CNY 12.49 | CNY 11.53 | 22.46M |
| 2026-06-17 | CNY 11.85 | +7.83% | CNY 10.71 | CNY 11.99 | CNY 10.65 | 25.95M |
| 2026-06-16 | CNY 10.99 | +1.10% | CNY 10.84 | CNY 11.10 | CNY 10.58 | 19.90M |
| 2026-06-15 | CNY 10.87 | -8.73% | CNY 11.70 | CNY 11.80 | CNY 10.74 | 27.91M |
| 2026-06-12 | CNY 11.91 | +4.66% | CNY 11.39 | CNY 12.06 | CNY 11.17 | 36.78M |
| 2026-06-11 | CNY 11.38 | +20.04% | CNY 9.36 | CNY 11.38 | CNY 9.25 | 24.61M |
| 2026-06-10 | CNY 9.48 | +2.93% | CNY 9.10 | CNY 9.93 | CNY 8.99 | 12.20M |
| 2026-06-09 | CNY 9.21 | +5.02% | CNY 8.87 | CNY 9.65 | CNY 8.76 | 10.22M |
| 2026-06-08 | CNY 8.77 | -1.57% | CNY 8.75 | CNY 8.97 | CNY 8.61 | 4.70M |
| 2026-06-05 | CNY 8.91 | +2.18% | CNY 8.73 | CNY 9.06 | CNY 8.60 | 4.26M |
| 2026-06-04 | CNY 8.72 | -1.25% | CNY 8.78 | CNY 8.87 | CNY 8.62 | 3.95M |
| 2026-06-03 | CNY 8.83 | -3.39% | CNY 9.13 | CNY 9.16 | CNY 8.77 | 4.93M |
| 2026-06-02 | CNY 9.14 | -3.08% | CNY 9.42 | CNY 9.52 | CNY 9.10 | 4.16M |
| 2026-06-01 | CNY 9.43 | +3.85% | CNY 9.08 | CNY 9.49 | CNY 9.02 | 4.85M |
| 2026-05-29 | CNY 9.08 | -1.09% | CNY 9.15 | CNY 9.35 | CNY 9.05 | 5.12M |
| 2026-05-28 | CNY 9.18 | -1.92% | CNY 9.35 | CNY 9.36 | CNY 8.93 | 5.76M |
| 2026-05-27 | CNY 9.36 | -4.97% | CNY 9.83 | CNY 9.83 | CNY 9.29 | 7.00M |
| 2026-05-26 | CNY 9.85 | -1.99% | CNY 9.93 | CNY 10.28 | CNY 9.60 | 6.24M |