Skip to main content
Shanghai M&G Stationery Inc. (SHA:603899)
China flag China · Delayed Price · Currency is CNY
26.19
+0.13 (0.50%)
At close: Mar 6, 2026

Shanghai M&G Stationery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.0926.2125.9526.1926.190.50%4,648,265
Mar 5, 202626.1426.2425.9826.0626.060.19%3,022,782
Mar 4, 202626.6826.8325.8826.0126.01-2.51%6,893,213
Mar 3, 202626.8727.2526.6726.6826.68-0.74%5,760,500
Mar 2, 202627.0027.2726.7326.8826.88-1.39%4,951,149
Feb 27, 202626.8227.4026.7827.2627.261.19%5,369,476
Feb 26, 202626.9927.0826.7726.9426.94-0.15%3,751,300
Feb 25, 202627.0327.2626.8526.9826.980.22%3,956,600
Feb 24, 202626.8127.1026.7626.9226.920.64%3,600,600
Feb 13, 202627.3627.4526.7026.7526.75-1.83%5,816,150
Feb 12, 202627.5527.6427.0127.2527.25-1.41%5,739,300
Feb 11, 202627.8427.9927.5827.6427.64-1.00%3,176,215
Feb 10, 202627.6527.9927.4827.9227.921.16%4,075,059
Feb 9, 202627.6927.8827.4227.6027.60-0.07%5,163,272
Feb 6, 202627.5127.9227.5127.6227.62-0.36%5,897,676
Feb 5, 202627.0528.0827.0027.7227.722.86%9,615,379
Feb 4, 202626.8027.0026.7026.9526.950.26%4,267,100
Feb 3, 202627.2027.5026.5026.8826.88-0.92%7,228,783
Feb 2, 202627.6827.9727.0827.1327.13-1.99%6,004,867
Jan 30, 202628.1828.2827.5427.6827.68-1.46%4,093,776
Jan 29, 202627.4928.1627.4528.0928.092.15%5,752,631
Jan 28, 202627.8527.8827.4027.5027.50-1.22%5,038,200
Jan 27, 202627.9328.1727.6027.8427.84-0.78%3,481,900
Jan 26, 202628.4028.6027.8128.0628.06-1.51%6,196,547
Jan 23, 202628.2928.6528.2128.4928.490.60%5,287,900
Jan 22, 202627.9128.3227.7428.3228.321.51%4,952,599
Jan 21, 202628.2428.3827.7827.9027.90-1.24%4,081,287
Jan 20, 202627.6428.4527.5628.2528.251.99%7,901,511
Jan 19, 202627.3827.7127.3227.7027.701.02%4,206,782
Jan 16, 202627.9628.1027.3827.4227.42-1.93%4,580,478
Jan 15, 202627.5928.1127.4027.9627.961.30%4,993,178
Jan 14, 202627.7628.1827.3927.6027.60-0.58%5,663,490
Jan 13, 202627.8828.1927.5927.7627.76-0.36%7,128,823
Jan 12, 202627.9927.9927.7127.8627.860.07%5,356,579
Jan 9, 202627.2627.8927.2227.8427.842.13%7,055,313
Jan 8, 202627.2727.3427.1027.2627.26-0.15%4,110,574
Jan 7, 202627.5827.5927.2927.3027.30-1.02%3,558,048
Jan 6, 202627.4027.6027.2827.5827.580.73%4,265,160
Jan 5, 202627.0627.4027.0627.3827.381.18%4,377,455
Dec 31, 202527.3527.3827.0127.0627.06-1.06%5,443,563
Dec 30, 202527.6127.6127.2227.3527.35-0.91%3,981,126
Dec 29, 202527.5027.7527.4527.6027.600.22%3,282,500
Dec 26, 202527.7027.7627.4627.5427.54-0.79%3,346,888
Dec 25, 202527.6627.8427.5527.7627.760.51%2,526,503
Dec 24, 202527.7027.7427.5327.6227.62-0.43%3,064,919
Dec 23, 202527.9927.9927.5827.7427.74-0.68%3,328,250
Dec 22, 202528.4528.4527.9227.9327.93-1.20%4,585,208
Dec 19, 202528.2328.4828.0328.2728.270.50%4,852,300
Dec 18, 202527.7728.2327.7328.1328.130.82%3,758,865
Dec 17, 202527.4627.9527.3327.9027.901.57%5,105,768
Dec 16, 202527.4527.6927.3227.4727.47-0.15%2,435,559
Dec 15, 202527.4527.7827.4127.5127.510.22%2,615,354
Dec 12, 202527.5527.6527.3027.4527.45-0.36%2,346,057
Dec 11, 202527.4127.6027.3227.5527.550.33%2,072,105
Dec 10, 202527.3227.5627.1527.4627.460.33%2,226,721
Dec 9, 202527.6427.6927.3727.3727.37-0.87%2,743,500
Dec 8, 202528.0128.0327.5227.6127.61-1.32%4,952,837
Dec 5, 202528.1528.2627.7127.9827.98-0.60%3,170,899
Dec 4, 202528.5228.5428.0628.1528.15-1.30%2,278,700
Dec 3, 202528.6028.6028.2528.5228.520.07%2,394,877
Dec 2, 202528.3228.7828.1528.5028.500.74%4,628,300
Dec 1, 202527.9128.5027.8628.2928.292.20%5,310,776
Nov 28, 202527.8827.8827.5427.6827.68-0.32%3,100,679
Nov 27, 202528.0928.0927.7527.7727.77-0.47%2,383,600
Nov 26, 202527.7628.0727.6927.9027.900.72%2,524,280
Nov 25, 202527.9928.1127.6927.7027.70-1.00%4,226,619
Nov 24, 202528.1528.3227.8927.9827.98-0.21%3,128,000
Nov 21, 202528.3028.4027.7728.0428.04-1.13%3,676,200
Nov 20, 202528.5828.6828.2128.3628.36-0.84%2,429,954
Nov 19, 202528.3828.7428.3828.6028.600.99%3,413,654
Nov 18, 202528.4528.5728.1328.3228.32-0.46%2,762,299
Nov 17, 202528.8028.8028.3128.4528.45-1.32%3,683,611
Nov 14, 202529.0529.2528.8228.8328.83-0.83%3,035,373
Nov 13, 202528.8729.1028.7829.0729.070.87%2,985,570
Nov 12, 202528.9329.2028.7628.8228.82-0.38%3,547,144
Nov 11, 202529.0429.1528.7028.9328.93-0.41%3,902,321
Nov 10, 202528.4329.0828.3029.0529.052.29%5,281,450
Nov 7, 202528.1128.5028.0228.4028.400.96%3,467,233
Nov 6, 202528.2228.3527.9328.1328.13-0.11%3,211,462
Nov 5, 202527.8628.1627.6828.1628.160.97%3,078,675
Nov 4, 202528.1728.2727.7827.8927.89-0.99%3,294,800
Nov 3, 202528.0328.2327.8628.1728.170.64%3,496,677
Oct 31, 202527.7028.0327.5327.9927.991.08%4,507,466
Oct 30, 202527.5228.0227.5227.6927.691.28%7,205,925
Oct 29, 202527.2527.3527.1227.3427.340.29%3,069,311
Oct 28, 202527.5227.5727.2527.2627.26-0.94%2,998,327
Oct 27, 202527.7227.7427.4927.5227.52-0.43%3,499,434
Oct 24, 202527.8327.8927.6027.6427.64-0.65%2,821,300
Oct 23, 202527.9227.9527.5727.8227.82-0.25%3,128,526
Oct 22, 202527.4827.9627.4027.8927.891.49%5,473,888
Oct 21, 202527.4527.5127.3227.4827.480.04%2,981,067
Oct 20, 202527.5627.7027.3027.4727.470.11%4,514,290
Oct 17, 202527.4327.7027.2327.4427.440.04%4,956,735
Oct 16, 202527.2527.5027.2327.4327.430.11%4,874,602
Oct 15, 202527.2327.4227.1327.4027.400.62%4,104,676
Oct 14, 202526.9227.3726.9227.2327.231.15%5,889,413
Oct 13, 202526.9526.9826.7626.9226.92-1.25%5,097,393
Oct 10, 202527.1527.3627.0927.2627.260.26%4,165,116
Oct 9, 202527.4427.5126.9727.1927.19-0.87%6,723,419
Sep 30, 202527.3127.5927.3127.4327.43-3,873,949