Shanghai M&G Stationery, Inc. 603899
SSE · China · Consumer Non-Durables
CNY 22.36+0.49 (+2.24%)
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 22.36 | +2.24% | CNY 21.83 | CNY 22.42 | CNY 21.73 | 2.37M |
| 2026-09-29 | CNY 21.87 | +0.37% | CNY 21.86 | CNY 21.99 | CNY 21.50 | 2.67M |
| 2026-09-28 | CNY 21.79 | -0.50% | CNY 21.88 | CNY 22.35 | CNY 21.73 | 2.21M |
| 2026-09-24 | CNY 21.90 | -1.93% | CNY 22.34 | CNY 22.41 | CNY 21.90 | 1.82M |
| 2026-09-23 | CNY 22.33 | +1.04% | CNY 22.12 | CNY 22.57 | CNY 22.02 | 2.67M |
| 2026-09-22 | CNY 22.10 | +1.61% | CNY 21.76 | CNY 22.36 | CNY 21.69 | 3.32M |
| 2026-09-21 | CNY 21.75 | +0.05% | CNY 21.70 | CNY 21.85 | CNY 21.68 | 2.50M |
| 2026-09-18 | CNY 21.74 | -0.82% | CNY 21.98 | CNY 22.08 | CNY 21.73 | 3.02M |
| 2026-09-17 | CNY 21.92 | +0.74% | CNY 21.75 | CNY 22.10 | CNY 21.60 | 2.00M |
| 2026-09-16 | CNY 21.76 | -1.81% | CNY 22.18 | CNY 22.18 | CNY 21.66 | 3.37M |
| 2026-09-15 | CNY 22.16 | -0.14% | CNY 22.20 | CNY 22.35 | CNY 22.07 | 1.70M |
| 2026-09-14 | CNY 22.19 | +1.51% | CNY 21.86 | CNY 22.48 | CNY 21.86 | 4.79M |
| 2026-09-11 | CNY 21.86 | -4.79% | CNY 22.96 | CNY 23.16 | CNY 21.66 | 11.61M |
| 2026-09-10 | CNY 22.96 | -2.92% | CNY 23.61 | CNY 23.77 | CNY 22.89 | 7.67M |
| 2026-09-09 | CNY 23.65 | +0.34% | CNY 23.57 | CNY 23.88 | CNY 23.36 | 5.36M |
| 2026-09-08 | CNY 23.57 | -0.08% | CNY 23.60 | CNY 23.79 | CNY 23.51 | 3.69M |
| 2026-09-07 | CNY 23.59 | +1.86% | CNY 23.18 | CNY 23.74 | CNY 23.07 | 5.81M |
| 2026-09-04 | CNY 23.16 | +1.89% | CNY 22.77 | CNY 23.23 | CNY 22.72 | 4.01M |
| 2026-09-03 | CNY 22.73 | +0.58% | CNY 22.60 | CNY 22.83 | CNY 22.52 | 2.33M |
| 2026-09-02 | CNY 22.60 | -2.21% | CNY 23.11 | CNY 23.11 | CNY 22.30 | 6.00M |
| 2026-09-01 | CNY 23.11 | -0.47% | CNY 23.22 | CNY 23.67 | CNY 23.02 | 5.57M |
| 2026-08-31 | CNY 23.22 | +0.43% | CNY 23.25 | CNY 23.73 | CNY 23.16 | 6.29M |
| 2026-08-28 | CNY 23.12 | +0.83% | CNY 22.82 | CNY 23.24 | CNY 22.78 | 3.17M |
| 2026-08-27 | CNY 22.93 | +0.44% | CNY 22.69 | CNY 22.93 | CNY 22.55 | 2.89M |
| 2026-08-26 | CNY 22.83 | +0.79% | CNY 22.65 | CNY 22.93 | CNY 22.61 | 2.89M |
| 2026-08-25 | CNY 22.65 | +0.85% | CNY 22.46 | CNY 22.77 | CNY 22.31 | 2.77M |
| 2026-08-24 | CNY 22.46 | +1.13% | CNY 22.13 | CNY 22.52 | CNY 22.02 | 2.93M |
| 2026-08-21 | CNY 22.21 | -2.42% | CNY 22.71 | CNY 22.82 | CNY 22.14 | 2.91M |
| 2026-08-20 | CNY 22.76 | +1.47% | CNY 22.45 | CNY 22.83 | CNY 22.30 | 3.16M |
| 2026-08-19 | CNY 22.43 | -0.18% | CNY 22.47 | CNY 22.64 | CNY 22.31 | 2.86M |
| 2026-08-18 | CNY 22.47 | +0.67% | CNY 22.25 | CNY 22.50 | CNY 22.16 | 3.02M |
| 2026-08-17 | CNY 22.32 | +0.31% | CNY 22.31 | CNY 22.38 | CNY 22.02 | 2.57M |
| 2026-08-14 | CNY 22.25 | -0.85% | CNY 22.39 | CNY 22.50 | CNY 22.11 | 2.40M |
| 2026-08-13 | CNY 22.44 | -0.49% | CNY 22.51 | CNY 22.63 | CNY 22.39 | 1.78M |
| 2026-08-12 | CNY 22.55 | 0.00% | CNY 22.55 | CNY 22.70 | CNY 22.34 | 2.21M |
| 2026-08-11 | CNY 22.55 | -1.23% | CNY 22.82 | CNY 23.06 | CNY 22.50 | 2.74M |
| 2026-08-10 | CNY 22.83 | +1.56% | CNY 22.45 | CNY 22.96 | CNY 22.40 | 2.80M |
| 2026-08-07 | CNY 22.48 | -0.57% | CNY 22.62 | CNY 22.64 | CNY 22.22 | 3.27M |
| 2026-08-06 | CNY 22.61 | -1.52% | CNY 22.91 | CNY 23.03 | CNY 22.55 | 3.20M |
| 2026-08-05 | CNY 22.96 | -1.08% | CNY 23.22 | CNY 23.23 | CNY 22.76 | 4.03M |
| 2026-08-04 | CNY 23.21 | -1.53% | CNY 23.57 | CNY 23.66 | CNY 23.13 | 3.86M |
| 2026-08-03 | CNY 23.57 | +0.73% | CNY 23.30 | CNY 23.85 | CNY 23.27 | 3.47M |
| 2026-07-31 | CNY 23.40 | -1.06% | CNY 23.59 | CNY 23.65 | CNY 23.23 | 4.66M |
| 2026-07-30 | CNY 23.65 | +1.03% | CNY 23.35 | CNY 23.81 | CNY 23.23 | 5.84M |
| 2026-07-29 | CNY 23.41 | +2.41% | CNY 22.93 | CNY 23.73 | CNY 22.81 | 6.22M |
| 2026-07-28 | CNY 22.86 | +1.83% | CNY 22.41 | CNY 22.88 | CNY 22.22 | 4.08M |
| 2026-07-27 | CNY 22.45 | +0.67% | CNY 22.29 | CNY 22.60 | CNY 22.16 | 3.05M |
| 2026-07-24 | CNY 22.30 | -1.15% | CNY 22.56 | CNY 22.80 | CNY 22.29 | 2.14M |
| 2026-07-23 | CNY 22.56 | +0.36% | CNY 22.30 | CNY 22.68 | CNY 22.19 | 3.18M |
| 2026-07-22 | CNY 22.48 | +0.85% | CNY 22.37 | CNY 22.56 | CNY 21.92 | 4.48M |
| 2026-07-21 | CNY 22.29 | -0.22% | CNY 22.42 | CNY 23.13 | CNY 22.24 | 7.65M |
| 2026-07-20 | CNY 22.34 | +2.01% | CNY 21.88 | CNY 22.48 | CNY 21.81 | 4.84M |
| 2026-07-17 | CNY 21.90 | -1.66% | CNY 22.29 | CNY 22.58 | CNY 21.88 | 4.22M |
| 2026-07-16 | CNY 22.27 | +0.77% | CNY 22.11 | CNY 22.42 | CNY 22.00 | 3.34M |
| 2026-07-15 | CNY 22.10 | +2.27% | CNY 21.60 | CNY 22.22 | CNY 21.52 | 4.27M |
| 2026-07-14 | CNY 21.61 | +0.23% | CNY 21.56 | CNY 21.77 | CNY 21.33 | 4.20M |
| 2026-07-13 | CNY 21.56 | +0.51% | CNY 21.45 | CNY 21.82 | CNY 21.25 | 3.95M |
| 2026-07-10 | CNY 21.45 | +0.33% | CNY 21.38 | CNY 21.76 | CNY 21.10 | 3.51M |
| 2026-07-09 | CNY 21.38 | -0.33% | CNY 21.40 | CNY 21.53 | CNY 21.14 | 3.05M |
| 2026-07-08 | CNY 21.45 | -0.14% | CNY 21.35 | CNY 21.75 | CNY 21.22 | 2.72M |
| 2026-07-07 | CNY 21.48 | -2.67% | CNY 22.01 | CNY 22.14 | CNY 21.28 | 4.07M |
| 2026-07-06 | CNY 22.07 | +2.60% | CNY 21.51 | CNY 22.15 | CNY 21.29 | 5.92M |
| 2026-07-03 | CNY 21.51 | +2.09% | CNY 21.16 | CNY 21.59 | CNY 21.13 | 4.34M |
| 2026-07-02 | CNY 21.07 | -0.33% | CNY 21.08 | CNY 21.43 | CNY 20.77 | 4.02M |
| 2026-07-01 | CNY 21.14 | +2.47% | CNY 20.62 | CNY 21.25 | CNY 20.45 | 5.26M |
| 2026-06-30 | CNY 20.63 | -1.62% | CNY 20.76 | CNY 20.94 | CNY 20.37 | 5.11M |
| 2026-06-29 | CNY 20.97 | +1.40% | CNY 20.47 | CNY 21.12 | CNY 19.85 | 7.14M |
| 2026-06-26 | CNY 20.68 | -0.96% | CNY 20.71 | CNY 20.90 | CNY 20.46 | 4.52M |
| 2026-06-25 | CNY 20.88 | +0.77% | CNY 20.65 | CNY 20.99 | CNY 20.40 | 4.71M |
| 2026-06-24 | CNY 20.72 | -3.18% | CNY 21.36 | CNY 21.38 | CNY 20.66 | 6.08M |
| 2026-06-23 | CNY 21.40 | -0.33% | CNY 21.22 | CNY 21.95 | CNY 21.20 | 4.81M |
| 2026-06-22 | CNY 21.47 | +0.80% | CNY 21.09 | CNY 21.55 | CNY 20.50 | 6.34M |
| 2026-06-18 | CNY 21.30 | -2.29% | CNY 21.75 | CNY 21.75 | CNY 21.17 | 7.03M |
| 2026-06-17 | CNY 21.80 | -1.98% | CNY 22.18 | CNY 22.22 | CNY 21.75 | 4.22M |
| 2026-06-16 | CNY 22.24 | -1.24% | CNY 22.50 | CNY 22.51 | CNY 22.06 | 4.86M |
| 2026-06-15 | CNY 22.52 | -0.27% | CNY 22.62 | CNY 22.86 | CNY 22.31 | 4.37M |
| 2026-06-12 | CNY 22.58 | +1.85% | CNY 22.28 | CNY 22.70 | CNY 21.97 | 5.86M |
| 2026-06-11 | CNY 22.17 | -0.36% | CNY 22.50 | CNY 22.50 | CNY 21.97 | 3.42M |
| 2026-06-10 | CNY 22.25 | +1.55% | CNY 21.89 | CNY 22.48 | CNY 21.85 | 4.82M |
| 2026-06-09 | CNY 21.91 | -1.31% | CNY 22.20 | CNY 22.30 | CNY 21.72 | 5.70M |
| 2026-06-08 | CNY 22.20 | +0.14% | CNY 21.90 | CNY 22.36 | CNY 21.47 | 5.76M |
| 2026-06-05 | CNY 22.17 | +0.86% | CNY 21.84 | CNY 22.18 | CNY 21.76 | 4.83M |
| 2026-06-04 | CNY 21.98 | -2.53% | CNY 22.31 | CNY 22.54 | CNY 21.83 | 5.73M |
| 2026-06-03 | CNY 22.55 | -2.51% | CNY 23.12 | CNY 23.13 | CNY 22.07 | 9.65M |
| 2026-06-02 | CNY 23.13 | -0.47% | CNY 23.19 | CNY 23.60 | CNY 22.94 | 6.45M |
| 2026-06-01 | CNY 23.24 | +0.82% | CNY 22.85 | CNY 23.25 | CNY 22.41 | 7.69M |
| 2026-05-29 | CNY 23.05 | +3.27% | CNY 22.55 | CNY 23.36 | CNY 22.39 | 8.46M |
| 2026-05-28 | CNY 22.32 | -1.93% | CNY 22.66 | CNY 22.82 | CNY 22.20 | 4.99M |
| 2026-05-27 | CNY 22.76 | +1.20% | CNY 22.28 | CNY 22.84 | CNY 22.16 | 6.34M |
| 2026-05-26 | CNY 22.49 | +2.27% | CNY 21.98 | CNY 22.55 | CNY 21.78 | 7.02M |