603062 Historical data - MEGA P&C Advanced Materials (Shanghai) Co., Ltd. Class A | Makkler

603062 Historical data - MEGA P&C Advanced Materials (Shanghai) Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 36.84	+0.66%	CNY 36.76	CNY 37.26	CNY 36.41	276.31K
2026-09-29	CNY 36.60	-0.41%	CNY 36.81	CNY 37.19	CNY 36.33	321.41K
2026-09-28	CNY 36.75	-3.44%	CNY 37.89	CNY 38.30	CNY 36.52	421.11K
2026-09-24	CNY 38.06	-2.03%	CNY 38.85	CNY 38.96	CNY 38.06	307.20K
2026-09-23	CNY 38.85	+0.13%	CNY 38.73	CNY 39.15	CNY 38.28	417.40K
2026-09-22	CNY 38.80	+2.84%	CNY 37.91	CNY 39.18	CNY 37.73	504.90K
2026-09-21	CNY 37.73	+3.31%	CNY 36.62	CNY 37.87	CNY 36.50	383.65K
2026-09-18	CNY 36.52	+0.86%	CNY 36.19	CNY 36.86	CNY 36.19	312.06K
2026-09-17	CNY 36.21	-1.42%	CNY 36.42	CNY 37.17	CNY 36.02	230.90K
2026-09-16	CNY 36.73	+0.05%	CNY 37.44	CNY 37.71	CNY 36.48	225.10K
2026-09-15	CNY 36.71	-0.38%	CNY 36.63	CNY 37.07	CNY 36.30	194.40K
2026-09-14	CNY 36.85	-0.08%	CNY 36.90	CNY 37.35	CNY 36.40	231.55K
2026-09-11	CNY 36.88	-1.39%	CNY 37.15	CNY 37.54	CNY 36.30	260.00K
2026-09-10	CNY 37.40	-1.37%	CNY 37.86	CNY 37.86	CNY 37.12	210.20K
2026-09-09	CNY 37.92	-0.45%	CNY 37.71	CNY 38.36	CNY 37.70	214.10K
2026-09-08	CNY 38.09	+1.38%	CNY 37.57	CNY 38.10	CNY 37.47	205.63K
2026-09-07	CNY 37.57	-1.60%	CNY 38.18	CNY 38.26	CNY 37.39	285.30K
2026-09-04	CNY 38.18	-1.60%	CNY 38.95	CNY 39.20	CNY 37.37	524.54K
2026-09-03	CNY 38.80	-1.25%	CNY 38.82	CNY 39.73	CNY 38.70	495.90K
2026-09-02	CNY 39.29	-1.33%	CNY 39.99	CNY 41.23	CNY 38.50	700.40K
2026-09-01	CNY 39.82	+0.58%	CNY 40.00	CNY 40.00	CNY 39.08	292.35K
2026-08-31	CNY 39.59	+0.46%	CNY 39.76	CNY 39.80	CNY 39.19	188.96K
2026-08-28	CNY 39.41	+0.23%	CNY 39.30	CNY 39.62	CNY 39.14	133.90K
2026-08-27	CNY 39.32	-0.15%	CNY 39.38	CNY 39.54	CNY 39.14	185.70K
2026-08-26	CNY 39.38	+0.77%	CNY 39.15	CNY 39.60	CNY 38.89	121.10K
2026-08-25	CNY 39.08	+1.43%	CNY 38.33	CNY 39.15	CNY 38.02	200.49K
2026-08-24	CNY 38.53	-2.31%	CNY 39.46	CNY 39.59	CNY 38.11	269.90K
2026-08-21	CNY 39.44	+0.61%	CNY 39.15	CNY 39.60	CNY 38.92	235.38K
2026-08-20	CNY 39.20	+0.64%	CNY 39.15	CNY 39.78	CNY 39.06	240.20K
2026-08-19	CNY 38.95	-0.38%	CNY 39.28	CNY 39.51	CNY 38.93	321.51K
2026-08-18	CNY 39.10	-0.66%	CNY 39.36	CNY 39.60	CNY 38.68	252.90K
2026-08-17	CNY 39.36	+3.25%	CNY 38.27	CNY 39.37	CNY 38.16	346.31K
2026-08-14	CNY 38.12	-1.90%	CNY 39.30	CNY 39.32	CNY 37.91	288.23K
2026-08-13	CNY 38.86	-0.36%	CNY 39.00	CNY 39.40	CNY 38.70	253.99K
2026-08-12	CNY 39.00	+0.31%	CNY 38.95	CNY 39.25	CNY 38.76	271.62K
2026-08-11	CNY 38.88	+0.47%	CNY 38.54	CNY 39.28	CNY 38.16	302.00K
2026-08-10	CNY 38.70	+1.71%	CNY 38.33	CNY 38.88	CNY 37.97	360.64K
2026-08-07	CNY 38.05	-0.39%	CNY 38.20	CNY 38.25	CNY 37.43	352.40K
2026-08-06	CNY 38.20	+0.13%	CNY 38.40	CNY 38.69	CNY 37.73	303.90K
2026-08-05	CNY 38.15	+1.11%	CNY 37.73	CNY 38.17	CNY 37.42	321.19K
2026-08-04	CNY 37.73	+1.21%	CNY 37.28	CNY 38.00	CNY 36.90	379.00K
2026-08-03	CNY 37.28	+3.21%	CNY 36.20	CNY 37.37	CNY 35.80	387.91K
2026-07-31	CNY 36.12	+0.28%	CNY 36.60	CNY 36.63	CNY 35.65	342.45K
2026-07-30	CNY 36.02	+0.90%	CNY 35.48	CNY 36.61	CNY 35.41	437.10K
2026-07-29	CNY 35.70	+1.56%	CNY 35.35	CNY 35.90	CNY 35.11	357.00K
2026-07-28	CNY 35.15	+1.71%	CNY 34.53	CNY 35.46	CNY 34.10	353.70K
2026-07-27	CNY 34.56	+0.20%	CNY 33.66	CNY 35.31	CNY 33.66	294.09K
2026-07-24	CNY 34.49	-3.98%	CNY 36.00	CNY 36.00	CNY 34.45	283.79K
2026-07-23	CNY 35.92	+2.22%	CNY 35.20	CNY 35.99	CNY 35.00	475.10K
2026-07-22	CNY 35.14	+2.30%	CNY 34.35	CNY 35.14	CNY 33.81	623.61K
2026-07-21	CNY 34.35	+0.88%	CNY 33.92	CNY 34.50	CNY 32.84	723.74K
2026-07-20	CNY 34.05	-2.30%	CNY 34.86	CNY 35.53	CNY 33.37	578.04K
2026-07-17	CNY 34.85	-3.76%	CNY 35.96	CNY 36.61	CNY 34.58	476.39K
2026-07-16	CNY 36.21	-1.12%	CNY 36.34	CNY 36.82	CNY 35.85	466.70K
2026-07-15	CNY 36.62	+1.02%	CNY 36.03	CNY 36.98	CNY 35.98	593.50K
2026-07-14	CNY 36.25	-0.03%	CNY 36.00	CNY 36.39	CNY 35.01	833.17K
2026-07-13	CNY 36.26	-6.79%	CNY 38.86	CNY 38.86	CNY 36.00	905.80K
2026-07-10	CNY 38.90	+1.67%	CNY 38.85	CNY 39.18	CNY 37.66	700.20K
2026-07-09	CNY 38.26	-4.35%	CNY 40.37	CNY 40.37	CNY 37.94	659.09K
2026-07-08	CNY 40.00	-2.89%	CNY 40.44	CNY 41.58	CNY 39.85	490.40K
2026-07-07	CNY 41.19	+0.05%	CNY 41.62	CNY 41.78	CNY 40.77	467.90K
2026-07-06	CNY 41.17	+0.51%	CNY 40.93	CNY 41.97	CNY 40.47	527.50K
2026-07-03	CNY 40.96	-0.94%	CNY 41.23	CNY 41.73	CNY 40.12	1.08M
2026-07-02	CNY 41.35	-1.50%	CNY 42.06	CNY 42.21	CNY 40.96	1.27M
2026-07-01	CNY 41.98	+4.56%	CNY 39.15	CNY 41.99	CNY 39.15	1.01M
2026-06-30	CNY 40.15	+3.91%	CNY 40.00	CNY 40.40	CNY 38.81	770.60K
2026-06-29	CNY 38.64	-0.36%	CNY 41.41	CNY 41.41	CNY 37.58	731.70K
2026-06-26	CNY 38.78	-1.57%	CNY 39.26	CNY 39.80	CNY 38.22	579.03K
2026-06-25	CNY 39.40	-4.65%	CNY 41.31	CNY 41.51	CNY 38.96	1.28M
2026-06-24	CNY 41.32	+0.61%	CNY 41.41	CNY 41.50	CNY 40.50	569.92K
2026-06-23	CNY 41.07	+0.17%	CNY 41.05	CNY 41.87	CNY 40.65	531.60K
2026-06-22	CNY 41.00	-1.47%	CNY 41.93	CNY 41.98	CNY 39.80	1.13M
2026-06-18	CNY 41.61	+0.51%	CNY 42.02	CNY 42.30	CNY 40.80	671.60K
2026-06-17	CNY 41.40	-0.14%	CNY 41.72	CNY 41.72	CNY 41.05	415.50K
2026-06-16	CNY 41.46	-1.40%	CNY 42.19	CNY 42.19	CNY 41.30	582.10K
2026-06-15	CNY 42.05	-0.87%	CNY 42.88	CNY 43.37	CNY 41.61	760.88K
2026-06-12	CNY 42.42	-1.58%	CNY 43.35	CNY 43.50	CNY 42.06	614.80K
2026-06-11	CNY 43.10	+2.11%	CNY 42.26	CNY 43.98	CNY 42.13	1.08M
2026-06-10	CNY 42.21	+2.73%	CNY 41.09	CNY 42.99	CNY 40.71	1.09M
2026-06-09	CNY 41.09	+0.74%	CNY 41.00	CNY 41.50	CNY 40.42	388.60K
2026-06-08	CNY 40.79	-4.25%	CNY 42.14	CNY 42.27	CNY 40.34	768.57K
2026-06-05	CNY 42.60	-0.91%	CNY 42.98	CNY 43.66	CNY 42.10	625.04K
2026-06-04	CNY 42.99	-2.56%	CNY 44.12	CNY 44.30	CNY 42.70	650.20K
2026-06-03	CNY 44.12	+1.19%	CNY 43.59	CNY 44.83	CNY 43.15	777.60K
2026-06-02	CNY 43.60	-2.15%	CNY 44.56	CNY 44.78	CNY 43.05	684.30K
2026-06-01	CNY 44.56	+1.90%	CNY 43.85	CNY 44.87	CNY 43.28	863.70K
2026-05-29	CNY 43.73	-4.21%	CNY 45.30	CNY 45.62	CNY 43.52	1.07M
2026-05-28	CNY 45.65	-0.33%	CNY 45.86	CNY 46.15	CNY 44.71	771.00K
2026-05-27	CNY 45.80	-2.86%	CNY 47.21	CNY 47.26	CNY 45.50	827.40K
2026-05-26	CNY 47.15	-2.18%	CNY 47.99	CNY 48.21	CNY 46.38	933.85K