Shenzhen Manst Technology Co., Ltd. Class A 301325
SZSE · China · Commercial Services
CNY 31.31-0.47 (-1.48%)
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 31.31 | -1.48% | CNY 32.09 | CNY 32.09 | CNY 31.20 | 2.60M |
| 2026-09-29 | CNY 31.78 | +5.37% | CNY 30.20 | CNY 32.32 | CNY 30.20 | 3.79M |
| 2026-09-28 | CNY 30.16 | -3.64% | CNY 31.30 | CNY 31.96 | CNY 29.73 | 2.20M |
| 2026-09-24 | CNY 31.30 | -2.19% | CNY 32.01 | CNY 32.17 | CNY 31.30 | 1.46M |
| 2026-09-23 | CNY 32.00 | +1.23% | CNY 31.71 | CNY 32.32 | CNY 31.51 | 2.24M |
| 2026-09-22 | CNY 31.61 | -0.53% | CNY 31.66 | CNY 32.25 | CNY 31.42 | 2.15M |
| 2026-09-21 | CNY 31.78 | -1.12% | CNY 31.80 | CNY 32.37 | CNY 31.47 | 2.76M |
| 2026-09-18 | CNY 32.14 | +2.42% | CNY 31.27 | CNY 32.20 | CNY 31.27 | 3.20M |
| 2026-09-17 | CNY 31.38 | +3.02% | CNY 30.39 | CNY 32.30 | CNY 30.23 | 4.64M |
| 2026-09-16 | CNY 30.46 | +1.84% | CNY 29.88 | CNY 30.92 | CNY 29.18 | 5.20M |
| 2026-09-15 | CNY 29.91 | +7.98% | CNY 27.70 | CNY 31.50 | CNY 27.61 | 5.21M |
| 2026-09-14 | CNY 27.70 | +0.44% | CNY 27.70 | CNY 27.95 | CNY 27.23 | 1.12M |
| 2026-09-11 | CNY 27.58 | -3.63% | CNY 28.18 | CNY 28.80 | CNY 27.23 | 1.56M |
| 2026-09-10 | CNY 28.62 | -2.05% | CNY 29.22 | CNY 29.34 | CNY 28.48 | 1.02M |
| 2026-09-09 | CNY 29.22 | -1.22% | CNY 29.47 | CNY 29.85 | CNY 29.13 | 1.07M |
| 2026-09-08 | CNY 29.58 | -0.37% | CNY 29.85 | CNY 29.89 | CNY 29.46 | 1.01M |
| 2026-09-07 | CNY 29.69 | -0.27% | CNY 29.76 | CNY 30.06 | CNY 29.52 | 1.08M |
| 2026-09-04 | CNY 29.77 | -0.73% | CNY 30.15 | CNY 30.92 | CNY 29.62 | 1.60M |
| 2026-09-03 | CNY 29.99 | -0.33% | CNY 30.28 | CNY 31.01 | CNY 29.87 | 1.39M |
| 2026-09-02 | CNY 30.09 | -1.51% | CNY 30.20 | CNY 30.48 | CNY 29.81 | 1.21M |
| 2026-09-01 | CNY 30.55 | -0.81% | CNY 30.87 | CNY 30.88 | CNY 30.04 | 1.37M |
| 2026-08-31 | CNY 30.80 | +0.79% | CNY 30.36 | CNY 30.89 | CNY 30.13 | 1.70M |
| 2026-08-28 | CNY 30.56 | -0.46% | CNY 30.65 | CNY 31.54 | CNY 30.34 | 1.72M |
| 2026-08-27 | CNY 30.70 | -0.36% | CNY 30.31 | CNY 30.95 | CNY 29.74 | 1.87M |
| 2026-08-26 | CNY 30.81 | +0.46% | CNY 30.66 | CNY 31.28 | CNY 30.52 | 1.53M |
| 2026-08-25 | CNY 30.67 | +0.99% | CNY 30.07 | CNY 30.78 | CNY 29.61 | 1.49M |
| 2026-08-24 | CNY 30.37 | +0.76% | CNY 30.37 | CNY 31.72 | CNY 29.81 | 3.02M |
| 2026-08-21 | CNY 30.14 | +1.28% | CNY 29.43 | CNY 30.38 | CNY 29.19 | 1.13M |
| 2026-08-20 | CNY 29.76 | +2.16% | CNY 29.38 | CNY 30.14 | CNY 29.09 | 1.44M |
| 2026-08-19 | CNY 29.13 | -7.02% | CNY 31.00 | CNY 31.00 | CNY 29.09 | 1.82M |
| 2026-08-18 | CNY 31.33 | -0.38% | CNY 31.43 | CNY 31.58 | CNY 30.88 | 1.34M |
| 2026-08-17 | CNY 31.45 | +0.48% | CNY 31.30 | CNY 31.58 | CNY 31.00 | 1.68M |
| 2026-08-14 | CNY 31.30 | -0.63% | CNY 31.90 | CNY 31.92 | CNY 30.96 | 1.26M |
| 2026-08-13 | CNY 31.50 | -2.66% | CNY 32.58 | CNY 32.58 | CNY 31.50 | 1.11M |
| 2026-08-12 | CNY 32.36 | +0.81% | CNY 32.02 | CNY 32.49 | CNY 32.00 | 942.38K |
| 2026-08-11 | CNY 32.10 | -0.22% | CNY 32.17 | CNY 32.49 | CNY 31.50 | 1.02M |
| 2026-08-10 | CNY 32.17 | +1.55% | CNY 31.90 | CNY 32.24 | CNY 31.27 | 1.42M |
| 2026-08-07 | CNY 31.68 | +0.54% | CNY 31.70 | CNY 31.84 | CNY 30.85 | 1.34M |
| 2026-08-06 | CNY 31.51 | -1.13% | CNY 31.80 | CNY 32.16 | CNY 31.02 | 1.63M |
| 2026-08-05 | CNY 31.87 | +2.51% | CNY 31.09 | CNY 32.08 | CNY 31.00 | 1.63M |
| 2026-08-04 | CNY 31.09 | +2.34% | CNY 30.65 | CNY 31.33 | CNY 30.33 | 1.48M |
| 2026-08-03 | CNY 30.38 | +2.70% | CNY 29.50 | CNY 30.66 | CNY 29.11 | 1.75M |
| 2026-07-31 | CNY 29.58 | +2.67% | CNY 29.30 | CNY 29.95 | CNY 29.30 | 1.80M |
| 2026-07-30 | CNY 28.81 | -0.86% | CNY 29.09 | CNY 29.47 | CNY 28.64 | 1.69M |
| 2026-07-29 | CNY 29.06 | +1.93% | CNY 28.50 | CNY 29.29 | CNY 28.08 | 1.60M |
| 2026-07-28 | CNY 28.51 | -0.11% | CNY 28.63 | CNY 29.05 | CNY 28.20 | 1.42M |
| 2026-07-27 | CNY 28.54 | +5.20% | CNY 27.32 | CNY 28.60 | CNY 27.12 | 1.88M |
| 2026-07-24 | CNY 27.13 | -2.20% | CNY 27.48 | CNY 27.72 | CNY 26.85 | 1.35M |
| 2026-07-23 | CNY 27.74 | +1.80% | CNY 27.25 | CNY 27.78 | CNY 27.01 | 1.64M |
| 2026-07-22 | CNY 27.25 | -2.99% | CNY 27.33 | CNY 27.88 | CNY 27.00 | 1.92M |
| 2026-07-21 | CNY 28.09 | +0.97% | CNY 27.86 | CNY 28.09 | CNY 26.02 | 3.10M |
| 2026-07-20 | CNY 27.82 | -6.86% | CNY 29.67 | CNY 30.13 | CNY 27.28 | 3.48M |
| 2026-07-17 | CNY 29.87 | +0.37% | CNY 29.88 | CNY 31.99 | CNY 29.69 | 4.93M |
| 2026-07-16 | CNY 29.76 | -0.73% | CNY 29.69 | CNY 30.34 | CNY 29.28 | 1.48M |
| 2026-07-15 | CNY 29.98 | +0.10% | CNY 29.98 | CNY 30.45 | CNY 29.68 | 1.52M |
| 2026-07-14 | CNY 29.95 | +0.47% | CNY 29.71 | CNY 30.12 | CNY 29.01 | 1.87M |
| 2026-07-13 | CNY 29.81 | -7.45% | CNY 31.57 | CNY 31.89 | CNY 29.68 | 2.11M |
| 2026-07-10 | CNY 32.21 | +0.28% | CNY 32.00 | CNY 33.28 | CNY 31.95 | 2.18M |
| 2026-07-09 | CNY 32.12 | +0.12% | CNY 31.97 | CNY 32.35 | CNY 30.90 | 1.97M |
| 2026-07-08 | CNY 32.08 | -3.81% | CNY 33.64 | CNY 33.79 | CNY 31.90 | 2.07M |
| 2026-07-07 | CNY 33.35 | -3.25% | CNY 34.47 | CNY 35.30 | CNY 33.20 | 1.65M |
| 2026-07-06 | CNY 34.47 | -3.66% | CNY 35.78 | CNY 36.39 | CNY 34.22 | 2.68M |
| 2026-07-03 | CNY 35.78 | +3.83% | CNY 34.88 | CNY 36.44 | CNY 34.47 | 2.86M |
| 2026-07-02 | CNY 34.46 | -0.40% | CNY 34.98 | CNY 36.54 | CNY 34.11 | 2.66M |
| 2026-07-01 | CNY 34.60 | +0.44% | CNY 34.51 | CNY 35.18 | CNY 33.71 | 2.48M |
| 2026-06-30 | CNY 34.45 | +5.58% | CNY 32.63 | CNY 34.66 | CNY 32.38 | 2.39M |
| 2026-06-29 | CNY 32.63 | -3.00% | CNY 33.50 | CNY 34.00 | CNY 32.14 | 2.70M |
| 2026-06-26 | CNY 33.64 | -6.30% | CNY 35.80 | CNY 35.80 | CNY 33.64 | 3.11M |
| 2026-06-25 | CNY 35.90 | -4.72% | CNY 37.58 | CNY 38.44 | CNY 35.60 | 2.75M |
| 2026-06-24 | CNY 37.68 | -4.58% | CNY 38.96 | CNY 39.25 | CNY 37.30 | 3.23M |
| 2026-06-23 | CNY 39.49 | -0.53% | CNY 39.31 | CNY 40.79 | CNY 38.51 | 3.37M |
| 2026-06-22 | CNY 39.70 | +0.92% | CNY 39.01 | CNY 40.25 | CNY 37.55 | 4.17M |
| 2026-06-18 | CNY 39.34 | -2.82% | CNY 40.44 | CNY 40.71 | CNY 38.72 | 3.03M |
| 2026-06-17 | CNY 40.48 | +0.77% | CNY 39.88 | CNY 41.08 | CNY 39.04 | 2.95M |
| 2026-06-16 | CNY 40.17 | +4.20% | CNY 38.23 | CNY 40.91 | CNY 38.11 | 3.73M |
| 2026-06-15 | CNY 38.55 | +7.92% | CNY 36.01 | CNY 39.06 | CNY 36.00 | 4.03M |
| 2026-06-12 | CNY 35.72 | -2.16% | CNY 37.20 | CNY 37.68 | CNY 35.72 | 3.33M |
| 2026-06-11 | CNY 36.51 | -5.63% | CNY 38.29 | CNY 38.76 | CNY 36.20 | 4.03M |
| 2026-06-10 | CNY 38.69 | -8.30% | CNY 41.66 | CNY 41.91 | CNY 37.96 | 5.14M |
| 2026-06-09 | CNY 42.19 | +3.15% | CNY 41.30 | CNY 42.84 | CNY 40.68 | 3.19M |
| 2026-06-08 | CNY 40.90 | -5.98% | CNY 41.94 | CNY 42.97 | CNY 40.52 | 3.47M |
| 2026-06-05 | CNY 43.50 | -0.57% | CNY 43.50 | CNY 44.84 | CNY 40.68 | 4.80M |
| 2026-06-04 | CNY 43.75 | +0.23% | CNY 42.70 | CNY 44.90 | CNY 42.70 | 3.69M |
| 2026-06-03 | CNY 43.65 | -3.06% | CNY 45.00 | CNY 46.91 | CNY 42.98 | 5.59M |
| 2026-06-02 | CNY 45.03 | -3.82% | CNY 46.66 | CNY 46.87 | CNY 44.00 | 4.99M |
| 2026-06-01 | CNY 46.82 | -0.76% | CNY 46.31 | CNY 48.51 | CNY 46.28 | 5.19M |
| 2026-05-29 | CNY 47.18 | -1.38% | CNY 48.48 | CNY 52.31 | CNY 46.20 | 9.90M |
| 2026-05-28 | CNY 47.84 | +4.07% | CNY 45.73 | CNY 48.29 | CNY 44.56 | 6.32M |
| 2026-05-27 | CNY 45.97 | -3.10% | CNY 46.97 | CNY 48.62 | CNY 45.28 | 6.66M |
| 2026-05-26 | CNY 47.44 | +4.72% | CNY 45.46 | CNY 50.49 | CNY 45.46 | 7.79M |