Matrix Design Co., Ltd. Class A 301365
SZSE · China · Commercial Services
CNY 33.62-0.45 (-1.32%)
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 33.62 | -1.32% | CNY 34.00 | CNY 34.84 | CNY 33.40 | 2.06M |
| 2026-09-29 | CNY 34.07 | -1.33% | CNY 34.41 | CNY 34.69 | CNY 33.84 | 2.20M |
| 2026-09-28 | CNY 34.53 | -4.35% | CNY 36.11 | CNY 36.11 | CNY 34.43 | 2.93M |
| 2026-09-24 | CNY 36.10 | -1.34% | CNY 36.15 | CNY 36.99 | CNY 35.88 | 2.83M |
| 2026-09-23 | CNY 36.59 | +0.08% | CNY 36.47 | CNY 37.07 | CNY 35.75 | 2.88M |
| 2026-09-22 | CNY 36.56 | -3.41% | CNY 37.80 | CNY 38.00 | CNY 36.25 | 4.45M |
| 2026-09-21 | CNY 37.85 | +0.48% | CNY 37.80 | CNY 37.95 | CNY 37.13 | 1.67M |
| 2026-09-18 | CNY 37.67 | +1.84% | CNY 37.36 | CNY 37.80 | CNY 36.80 | 2.33M |
| 2026-09-17 | CNY 36.99 | -2.25% | CNY 37.77 | CNY 37.77 | CNY 36.70 | 2.53M |
| 2026-09-16 | CNY 37.84 | +2.63% | CNY 36.91 | CNY 38.40 | CNY 36.66 | 3.43M |
| 2026-09-15 | CNY 36.87 | -0.22% | CNY 37.44 | CNY 37.44 | CNY 36.00 | 3.75M |
| 2026-09-14 | CNY 36.95 | -4.30% | CNY 37.93 | CNY 37.95 | CNY 34.43 | 5.86M |
| 2026-09-11 | CNY 38.61 | -0.77% | CNY 38.87 | CNY 38.90 | CNY 37.45 | 2.32M |
| 2026-09-10 | CNY 38.91 | -0.03% | CNY 38.91 | CNY 39.29 | CNY 38.55 | 1.19M |
| 2026-09-09 | CNY 38.92 | -0.08% | CNY 39.02 | CNY 39.30 | CNY 38.60 | 1.45M |
| 2026-09-08 | CNY 38.95 | +0.10% | CNY 38.92 | CNY 39.40 | CNY 38.23 | 2.86M |
| 2026-09-07 | CNY 38.91 | +0.26% | CNY 38.88 | CNY 39.68 | CNY 38.60 | 2.17M |
| 2026-09-04 | CNY 38.81 | +0.88% | CNY 38.80 | CNY 40.00 | CNY 38.22 | 3.12M |
| 2026-09-03 | CNY 38.47 | -1.59% | CNY 39.49 | CNY 39.62 | CNY 38.21 | 2.39M |
| 2026-09-02 | CNY 39.09 | -2.57% | CNY 39.97 | CNY 39.97 | CNY 38.79 | 2.15M |
| 2026-09-01 | CNY 40.12 | -2.07% | CNY 41.35 | CNY 42.12 | CNY 39.73 | 3.51M |
| 2026-08-31 | CNY 40.97 | -0.92% | CNY 40.90 | CNY 41.47 | CNY 40.21 | 2.22M |
| 2026-08-28 | CNY 41.35 | +0.58% | CNY 41.00 | CNY 42.29 | CNY 40.51 | 3.18M |
| 2026-08-27 | CNY 41.11 | +1.33% | CNY 39.97 | CNY 41.32 | CNY 39.97 | 2.95M |
| 2026-08-26 | CNY 40.57 | +2.19% | CNY 39.70 | CNY 40.70 | CNY 38.14 | 4.41M |
| 2026-08-25 | CNY 39.70 | +2.77% | CNY 39.18 | CNY 40.10 | CNY 37.89 | 3.82M |
| 2026-08-24 | CNY 38.63 | -1.40% | CNY 39.18 | CNY 39.20 | CNY 37.37 | 2.38M |
| 2026-08-21 | CNY 39.18 | +1.87% | CNY 38.09 | CNY 39.50 | CNY 37.40 | 2.98M |
| 2026-08-20 | CNY 38.46 | +2.67% | CNY 38.18 | CNY 38.90 | CNY 37.47 | 2.79M |
| 2026-08-19 | CNY 37.46 | -5.62% | CNY 39.24 | CNY 39.35 | CNY 37.27 | 3.56M |
| 2026-08-18 | CNY 39.69 | -0.80% | CNY 39.49 | CNY 39.81 | CNY 38.52 | 6.11M |
| 2026-08-17 | CNY 40.01 | -7.83% | CNY 43.21 | CNY 43.32 | CNY 38.84 | 9.92M |
| 2026-08-14 | CNY 43.41 | +12.99% | CNY 38.50 | CNY 44.30 | CNY 38.50 | 8.51M |
| 2026-08-13 | CNY 38.42 | -1.34% | CNY 39.50 | CNY 39.80 | CNY 38.41 | 1.71M |
| 2026-08-12 | CNY 38.94 | +0.15% | CNY 38.89 | CNY 39.58 | CNY 38.50 | 2.04M |
| 2026-08-11 | CNY 38.88 | -1.12% | CNY 39.32 | CNY 40.44 | CNY 38.21 | 3.24M |
| 2026-08-10 | CNY 39.32 | +1.94% | CNY 38.50 | CNY 39.67 | CNY 38.18 | 2.77M |
| 2026-08-07 | CNY 38.57 | +0.10% | CNY 38.54 | CNY 38.80 | CNY 37.22 | 2.65M |
| 2026-08-06 | CNY 38.53 | +3.91% | CNY 36.45 | CNY 38.84 | CNY 36.45 | 4.09M |
| 2026-08-05 | CNY 37.08 | +5.07% | CNY 35.17 | CNY 37.72 | CNY 35.17 | 4.34M |
| 2026-08-04 | CNY 35.29 | +3.73% | CNY 34.50 | CNY 35.33 | CNY 34.02 | 2.57M |
| 2026-08-03 | CNY 34.02 | -7.15% | CNY 36.33 | CNY 36.33 | CNY 33.81 | 4.12M |
| 2026-07-31 | CNY 36.64 | +14.43% | CNY 34.06 | CNY 37.07 | CNY 34.06 | 5.52M |
| 2026-07-30 | CNY 32.02 | -9.32% | CNY 35.13 | CNY 35.53 | CNY 31.86 | 3.05M |
| 2026-07-29 | CNY 35.31 | +0.20% | CNY 34.65 | CNY 35.66 | CNY 33.31 | 2.71M |
| 2026-07-28 | CNY 35.24 | -7.21% | CNY 37.50 | CNY 37.79 | CNY 34.20 | 3.57M |
| 2026-07-27 | CNY 37.98 | +3.60% | CNY 36.43 | CNY 38.00 | CNY 36.19 | 2.57M |
| 2026-07-24 | CNY 36.66 | -0.38% | CNY 36.14 | CNY 36.93 | CNY 35.51 | 1.90M |
| 2026-07-23 | CNY 36.80 | +1.35% | CNY 36.00 | CNY 37.21 | CNY 35.80 | 2.72M |
| 2026-07-22 | CNY 36.31 | +4.43% | CNY 34.75 | CNY 36.37 | CNY 34.12 | 3.36M |
| 2026-07-21 | CNY 34.77 | +4.57% | CNY 33.74 | CNY 35.20 | CNY 31.20 | 3.99M |
| 2026-07-20 | CNY 33.25 | -4.40% | CNY 34.79 | CNY 36.09 | CNY 32.64 | 4.39M |
| 2026-07-17 | CNY 34.78 | -7.45% | CNY 37.21 | CNY 37.73 | CNY 34.33 | 3.83M |
| 2026-07-16 | CNY 37.58 | -0.82% | CNY 37.28 | CNY 37.96 | CNY 36.10 | 3.11M |
| 2026-07-15 | CNY 37.89 | +2.35% | CNY 36.78 | CNY 39.22 | CNY 36.67 | 4.50M |
| 2026-07-14 | CNY 37.02 | +6.69% | CNY 35.03 | CNY 37.30 | CNY 35.03 | 4.88M |
| 2026-07-13 | CNY 34.70 | -4.22% | CNY 35.75 | CNY 36.13 | CNY 34.61 | 3.39M |
| 2026-07-10 | CNY 36.23 | -1.71% | CNY 37.26 | CNY 37.26 | CNY 35.25 | 3.34M |
| 2026-07-09 | CNY 36.86 | +5.68% | CNY 34.93 | CNY 37.33 | CNY 34.46 | 5.32M |
| 2026-07-08 | CNY 34.88 | -1.94% | CNY 35.57 | CNY 35.99 | CNY 34.00 | 5.86M |
| 2026-07-07 | CNY 35.57 | -14.35% | CNY 40.59 | CNY 40.90 | CNY 35.02 | 11.61M |
| 2026-07-06 | CNY 41.53 | +3.77% | CNY 40.90 | CNY 41.88 | CNY 39.58 | 9.46M |
| 2026-07-03 | CNY 40.02 | +0.23% | CNY 39.41 | CNY 42.50 | CNY 39.00 | 9.53M |
| 2026-07-02 | CNY 39.93 | +3.71% | CNY 39.07 | CNY 42.00 | CNY 37.59 | 12.17M |
| 2026-07-01 | CNY 38.50 | +1.56% | CNY 38.22 | CNY 41.90 | CNY 36.12 | 11.74M |
| 2026-06-30 | CNY 37.91 | +15.93% | CNY 32.62 | CNY 38.50 | CNY 32.62 | 8.78M |
| 2026-06-29 | CNY 32.70 | +1.46% | CNY 32.24 | CNY 33.55 | CNY 31.80 | 2.66M |
| 2026-06-26 | CNY 32.23 | -4.59% | CNY 33.50 | CNY 34.78 | CNY 32.23 | 3.33M |
| 2026-06-25 | CNY 33.78 | +0.63% | CNY 33.75 | CNY 34.29 | CNY 31.90 | 4.43M |
| 2026-06-24 | CNY 33.57 | +0.87% | CNY 33.33 | CNY 34.59 | CNY 32.90 | 3.28M |
| 2026-06-23 | CNY 33.28 | +3.90% | CNY 32.03 | CNY 33.59 | CNY 31.30 | 3.55M |
| 2026-06-22 | CNY 32.03 | -8.09% | CNY 34.83 | CNY 34.83 | CNY 31.21 | 6.73M |
| 2026-06-18 | CNY 34.85 | +2.89% | CNY 33.66 | CNY 35.30 | CNY 33.03 | 4.31M |
| 2026-06-17 | CNY 33.87 | +5.15% | CNY 31.99 | CNY 34.24 | CNY 31.78 | 5.00M |
| 2026-06-16 | CNY 32.21 | +0.62% | CNY 32.05 | CNY 32.80 | CNY 31.65 | 2.48M |
| 2026-06-15 | CNY 32.01 | +0.82% | CNY 31.85 | CNY 32.50 | CNY 31.36 | 2.55M |
| 2026-06-12 | CNY 31.75 | -0.44% | CNY 32.35 | CNY 32.79 | CNY 31.63 | 2.75M |
| 2026-06-11 | CNY 31.89 | +2.47% | CNY 31.30 | CNY 32.80 | CNY 30.72 | 3.23M |
| 2026-06-10 | CNY 31.12 | +1.04% | CNY 30.71 | CNY 32.39 | CNY 30.38 | 3.63M |
| 2026-06-09 | CNY 30.80 | +5.41% | CNY 29.22 | CNY 30.90 | CNY 28.98 | 3.00M |
| 2026-06-08 | CNY 29.22 | -5.62% | CNY 30.64 | CNY 30.64 | CNY 28.22 | 3.89M |
| 2026-06-05 | CNY 30.96 | +2.55% | CNY 30.34 | CNY 30.99 | CNY 29.35 | 2.59M |
| 2026-06-04 | CNY 30.19 | -1.95% | CNY 30.53 | CNY 31.00 | CNY 29.59 | 2.99M |
| 2026-06-03 | CNY 30.79 | -4.62% | CNY 32.29 | CNY 32.36 | CNY 30.71 | 3.52M |
| 2026-06-02 | CNY 32.28 | -2.33% | CNY 33.21 | CNY 33.21 | CNY 31.81 | 1.96M |
| 2026-06-01 | CNY 33.05 | +2.20% | CNY 32.80 | CNY 33.67 | CNY 31.51 | 3.05M |
| 2026-05-29 | CNY 32.34 | -5.49% | CNY 34.65 | CNY 34.90 | CNY 32.00 | 3.33M |
| 2026-05-28 | CNY 34.22 | -3.82% | CNY 35.60 | CNY 35.89 | CNY 33.56 | 3.04M |
| 2026-05-27 | CNY 35.58 | +0.37% | CNY 35.41 | CNY 35.95 | CNY 34.75 | 3.42M |
| 2026-05-26 | CNY 35.45 | -0.03% | CNY 35.39 | CNY 35.68 | CNY 34.35 | 2.50M |