Chengdu M&S Electronics Technology Co., Ltd. Class A 688311
SSE · China · Electronic Technology
CNY 23.83-0.34 (-1.41%)
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 23.83 | -1.41% | CNY 24.40 | CNY 24.40 | CNY 23.76 | 2.06M |
| 2026-09-29 | CNY 24.17 | +2.63% | CNY 23.80 | CNY 24.33 | CNY 23.40 | 2.81M |
| 2026-09-28 | CNY 23.55 | -4.07% | CNY 24.50 | CNY 24.60 | CNY 23.48 | 3.59M |
| 2026-09-24 | CNY 24.55 | -1.88% | CNY 24.90 | CNY 25.20 | CNY 24.53 | 3.06M |
| 2026-09-23 | CNY 25.02 | +1.91% | CNY 24.62 | CNY 25.17 | CNY 24.19 | 4.76M |
| 2026-09-22 | CNY 24.55 | +2.16% | CNY 24.23 | CNY 24.96 | CNY 24.06 | 4.43M |
| 2026-09-21 | CNY 24.03 | +2.26% | CNY 23.78 | CNY 24.25 | CNY 23.60 | 3.55M |
| 2026-09-18 | CNY 23.50 | +3.84% | CNY 22.64 | CNY 23.73 | CNY 22.64 | 3.97M |
| 2026-09-17 | CNY 22.63 | -2.20% | CNY 23.10 | CNY 23.45 | CNY 22.45 | 3.39M |
| 2026-09-16 | CNY 23.14 | +3.40% | CNY 22.61 | CNY 23.34 | CNY 22.19 | 3.56M |
| 2026-09-15 | CNY 22.38 | -1.97% | CNY 22.78 | CNY 22.91 | CNY 22.32 | 2.18M |
| 2026-09-14 | CNY 22.83 | -0.31% | CNY 22.81 | CNY 23.01 | CNY 22.31 | 2.03M |
| 2026-09-11 | CNY 22.90 | -1.21% | CNY 23.07 | CNY 23.18 | CNY 22.43 | 2.81M |
| 2026-09-10 | CNY 23.18 | -2.19% | CNY 23.46 | CNY 23.69 | CNY 23.14 | 2.35M |
| 2026-09-09 | CNY 23.70 | +0.55% | CNY 23.34 | CNY 24.40 | CNY 23.34 | 3.85M |
| 2026-09-08 | CNY 23.57 | +1.25% | CNY 23.27 | CNY 23.96 | CNY 23.14 | 3.04M |
| 2026-09-07 | CNY 23.28 | +1.26% | CNY 22.98 | CNY 23.40 | CNY 22.80 | 3.20M |
| 2026-09-04 | CNY 22.99 | -0.52% | CNY 23.21 | CNY 23.74 | CNY 22.82 | 2.93M |
| 2026-09-03 | CNY 23.11 | -1.07% | CNY 23.69 | CNY 23.69 | CNY 22.88 | 2.17M |
| 2026-09-02 | CNY 23.36 | +0.04% | CNY 23.19 | CNY 23.61 | CNY 23.06 | 3.26M |
| 2026-09-01 | CNY 23.35 | -0.55% | CNY 23.59 | CNY 23.59 | CNY 22.92 | 2.66M |
| 2026-08-31 | CNY 23.48 | +2.26% | CNY 22.61 | CNY 23.60 | CNY 22.61 | 3.26M |
| 2026-08-28 | CNY 22.96 | +0.13% | CNY 22.94 | CNY 23.50 | CNY 22.80 | 2.97M |
| 2026-08-27 | CNY 22.93 | +2.55% | CNY 22.10 | CNY 22.95 | CNY 22.10 | 3.55M |
| 2026-08-26 | CNY 22.36 | -1.37% | CNY 22.64 | CNY 22.67 | CNY 21.98 | 4.05M |
| 2026-08-25 | CNY 22.67 | +2.30% | CNY 22.10 | CNY 23.00 | CNY 21.73 | 4.35M |
| 2026-08-24 | CNY 22.16 | -3.15% | CNY 22.98 | CNY 23.10 | CNY 21.82 | 4.31M |
| 2026-08-21 | CNY 22.88 | -0.31% | CNY 22.68 | CNY 23.31 | CNY 22.68 | 3.73M |
| 2026-08-20 | CNY 22.95 | +1.50% | CNY 22.86 | CNY 23.37 | CNY 22.41 | 4.36M |
| 2026-08-19 | CNY 22.61 | -7.07% | CNY 25.00 | CNY 25.10 | CNY 22.47 | 9.42M |
| 2026-08-18 | CNY 24.33 | -4.17% | CNY 25.59 | CNY 25.59 | CNY 24.24 | 6.17M |
| 2026-08-17 | CNY 25.39 | +4.92% | CNY 24.32 | CNY 25.40 | CNY 24.20 | 4.01M |
| 2026-08-14 | CNY 24.20 | +0.71% | CNY 24.18 | CNY 24.34 | CNY 23.63 | 2.52M |
| 2026-08-13 | CNY 24.03 | -1.92% | CNY 24.93 | CNY 25.16 | CNY 23.97 | 3.11M |
| 2026-08-12 | CNY 24.50 | +2.38% | CNY 24.10 | CNY 24.63 | CNY 23.70 | 3.32M |
| 2026-08-11 | CNY 23.93 | -3.20% | CNY 23.80 | CNY 24.27 | CNY 23.52 | 4.95M |
| 2026-08-10 | CNY 24.72 | +0.98% | CNY 24.55 | CNY 24.75 | CNY 23.60 | 4.74M |
| 2026-08-07 | CNY 24.48 | +3.60% | CNY 23.62 | CNY 24.54 | CNY 23.12 | 5.70M |
| 2026-08-06 | CNY 23.63 | +0.34% | CNY 23.33 | CNY 24.01 | CNY 23.10 | 4.55M |
| 2026-08-05 | CNY 23.55 | +1.64% | CNY 23.42 | CNY 24.17 | CNY 23.30 | 4.97M |
| 2026-08-04 | CNY 23.17 | +4.94% | CNY 22.07 | CNY 23.90 | CNY 22.00 | 6.86M |
| 2026-08-03 | CNY 22.08 | +4.25% | CNY 21.88 | CNY 22.17 | CNY 21.19 | 4.41M |
| 2026-07-31 | CNY 21.18 | +3.98% | CNY 20.96 | CNY 21.66 | CNY 20.71 | 4.25M |
| 2026-07-30 | CNY 20.37 | -5.17% | CNY 21.40 | CNY 21.45 | CNY 20.27 | 3.76M |
| 2026-07-29 | CNY 21.48 | +0.47% | CNY 21.60 | CNY 21.60 | CNY 20.77 | 4.60M |
| 2026-07-28 | CNY 21.38 | -3.48% | CNY 21.58 | CNY 22.30 | CNY 21.28 | 2.65M |
| 2026-07-27 | CNY 22.15 | +4.58% | CNY 21.19 | CNY 22.21 | CNY 20.86 | 3.50M |
| 2026-07-24 | CNY 21.18 | -5.11% | CNY 21.90 | CNY 22.23 | CNY 21.16 | 3.48M |
| 2026-07-23 | CNY 22.32 | +1.41% | CNY 21.90 | CNY 22.66 | CNY 21.87 | 3.50M |
| 2026-07-22 | CNY 22.01 | -4.22% | CNY 22.70 | CNY 23.05 | CNY 21.92 | 5.97M |
| 2026-07-21 | CNY 22.98 | +0.39% | CNY 22.70 | CNY 23.39 | CNY 20.83 | 7.40M |
| 2026-07-20 | CNY 22.89 | -7.10% | CNY 25.10 | CNY 25.13 | CNY 22.18 | 6.13M |
| 2026-07-17 | CNY 24.64 | -1.64% | CNY 25.02 | CNY 25.93 | CNY 24.47 | 6.53M |
| 2026-07-16 | CNY 25.05 | -2.53% | CNY 25.52 | CNY 26.10 | CNY 24.96 | 4.56M |
| 2026-07-15 | CNY 25.70 | -3.75% | CNY 26.70 | CNY 27.07 | CNY 25.52 | 5.50M |
| 2026-07-14 | CNY 26.70 | -7.03% | CNY 28.50 | CNY 28.95 | CNY 25.60 | 8.42M |
| 2026-07-13 | CNY 28.72 | -11.33% | CNY 31.98 | CNY 31.98 | CNY 28.00 | 11.99M |
| 2026-07-10 | CNY 32.39 | +6.06% | CNY 29.89 | CNY 35.00 | CNY 29.37 | 18.50M |
| 2026-07-09 | CNY 30.54 | +7.69% | CNY 28.38 | CNY 30.74 | CNY 28.12 | 11.77M |
| 2026-07-08 | CNY 28.36 | -2.31% | CNY 29.31 | CNY 30.55 | CNY 28.31 | 9.76M |
| 2026-07-07 | CNY 29.03 | -6.98% | CNY 31.19 | CNY 31.49 | CNY 28.60 | 9.88M |
| 2026-07-06 | CNY 31.21 | +0.19% | CNY 31.90 | CNY 33.34 | CNY 30.81 | 17.68M |
| 2026-07-03 | CNY 31.15 | +19.99% | CNY 26.01 | CNY 31.15 | CNY 26.01 | 10.70M |
| 2026-07-02 | CNY 25.96 | -3.67% | CNY 26.77 | CNY 27.30 | CNY 25.92 | 3.96M |
| 2026-07-01 | CNY 26.95 | +2.90% | CNY 26.10 | CNY 27.36 | CNY 25.91 | 4.53M |
| 2026-06-30 | CNY 26.19 | +6.33% | CNY 24.98 | CNY 26.43 | CNY 24.48 | 5.31M |
| 2026-06-29 | CNY 24.63 | -1.79% | CNY 24.88 | CNY 25.08 | CNY 23.97 | 5.11M |
| 2026-06-26 | CNY 25.08 | -2.49% | CNY 25.66 | CNY 25.80 | CNY 24.44 | 5.04M |
| 2026-06-25 | CNY 25.72 | -2.87% | CNY 26.38 | CNY 26.56 | CNY 25.33 | 4.02M |
| 2026-06-24 | CNY 26.48 | +0.23% | CNY 26.05 | CNY 26.65 | CNY 25.48 | 4.54M |
| 2026-06-23 | CNY 26.42 | -3.12% | CNY 26.70 | CNY 27.26 | CNY 26.33 | 3.75M |
| 2026-06-22 | CNY 27.27 | -2.61% | CNY 27.77 | CNY 28.10 | CNY 25.94 | 6.19M |
| 2026-06-18 | CNY 28.00 | +1.63% | CNY 27.20 | CNY 28.13 | CNY 27.11 | 4.47M |
| 2026-06-17 | CNY 27.55 | -0.93% | CNY 27.82 | CNY 28.43 | CNY 27.32 | 4.30M |
| 2026-06-16 | CNY 27.81 | +2.28% | CNY 27.38 | CNY 27.96 | CNY 26.93 | 3.78M |
| 2026-06-15 | CNY 27.19 | +1.49% | CNY 27.01 | CNY 27.23 | CNY 26.52 | 3.78M |
| 2026-06-12 | CNY 26.79 | +2.57% | CNY 26.63 | CNY 27.23 | CNY 26.26 | 5.04M |
| 2026-06-11 | CNY 26.12 | -0.87% | CNY 26.17 | CNY 26.44 | CNY 25.55 | 3.43M |
| 2026-06-10 | CNY 26.35 | -2.98% | CNY 26.96 | CNY 27.42 | CNY 26.07 | 3.34M |
| 2026-06-09 | CNY 27.16 | +0.59% | CNY 27.99 | CNY 27.99 | CNY 26.84 | 3.20M |
| 2026-06-08 | CNY 27.00 | -6.38% | CNY 28.00 | CNY 28.42 | CNY 26.72 | 4.90M |
| 2026-06-05 | CNY 28.84 | +1.55% | CNY 28.39 | CNY 29.48 | CNY 28.21 | 5.60M |
| 2026-06-04 | CNY 28.40 | -0.66% | CNY 28.19 | CNY 28.64 | CNY 28.00 | 2.80M |
| 2026-06-03 | CNY 28.59 | +0.67% | CNY 28.46 | CNY 29.32 | CNY 27.90 | 4.77M |
| 2026-06-02 | CNY 28.40 | +0.07% | CNY 28.88 | CNY 28.88 | CNY 27.41 | 3.89M |
| 2026-06-01 | CNY 28.38 | +1.57% | CNY 28.06 | CNY 29.17 | CNY 27.81 | 4.53M |
| 2026-05-29 | CNY 27.94 | -7.36% | CNY 30.01 | CNY 30.15 | CNY 27.80 | 5.11M |
| 2026-05-28 | CNY 30.16 | +2.20% | CNY 29.98 | CNY 30.49 | CNY 29.20 | 3.99M |
| 2026-05-27 | CNY 29.51 | -3.56% | CNY 31.00 | CNY 31.00 | CNY 29.22 | 4.14M |
| 2026-05-26 | CNY 30.60 | -4.02% | CNY 31.99 | CNY 31.99 | CNY 29.98 | 5.47M |