Chengdu M&S Electronics Technology Co.,Ltd. (SHA:688311)
China
· Delayed Price · Currency is CNY 34.39
+0.79 (2.35%)
Apr 30, 2026, 3:00 PM CST
SHA:688311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 33.24 | 33.90 | 33.24 | 33.40 | - | -0.60% | 591,491 |
| Apr 29, 2026 | 34.00 | 34.19 | 33.20 | 33.60 | 33.60 | -2.30% | 5,751,468 |
| Apr 28, 2026 | 36.37 | 36.43 | 33.90 | 34.39 | 34.39 | -10.26% | 11,368,321 |
| Apr 27, 2026 | 37.43 | 38.48 | 36.83 | 38.32 | 38.32 | 2.00% | 4,771,058 |
| Apr 24, 2026 | 38.91 | 38.96 | 37.27 | 37.57 | 37.57 | -4.11% | 4,789,242 |
| Apr 23, 2026 | 40.68 | 40.90 | 38.80 | 39.18 | 39.18 | -3.02% | 5,711,499 |
| Apr 22, 2026 | 40.00 | 40.58 | 39.30 | 40.40 | 40.40 | 1.53% | 4,476,215 |
| Apr 21, 2026 | 40.13 | 40.65 | 39.45 | 39.79 | 39.79 | -0.80% | 4,560,514 |
| Apr 20, 2026 | 39.04 | 40.50 | 39.04 | 40.11 | 40.11 | 2.14% | 5,117,102 |
| Apr 17, 2026 | 39.00 | 39.48 | 38.70 | 39.27 | 39.27 | - | 4,359,297 |
| Apr 16, 2026 | 39.09 | 39.56 | 38.52 | 39.27 | 39.27 | 0.87% | 3,374,405 |
| Apr 15, 2026 | 39.86 | 40.66 | 38.80 | 38.93 | 38.93 | -2.09% | 4,629,047 |
| Apr 14, 2026 | 38.64 | 39.87 | 37.87 | 39.76 | 39.76 | 4.03% | 4,693,650 |
| Apr 13, 2026 | 36.70 | 38.49 | 36.68 | 38.22 | 38.22 | 3.41% | 5,223,825 |
| Apr 10, 2026 | 37.60 | 37.99 | 36.91 | 36.96 | 36.96 | -0.78% | 3,232,117 |
| Apr 9, 2026 | 37.88 | 38.11 | 37.22 | 37.25 | 37.25 | -2.13% | 3,139,494 |
| Apr 8, 2026 | 36.80 | 38.16 | 36.73 | 38.06 | 38.06 | 5.90% | 4,001,776 |
| Apr 7, 2026 | 36.00 | 36.50 | 35.72 | 35.94 | 35.94 | -0.99% | 2,089,278 |
| Apr 3, 2026 | 37.52 | 37.76 | 35.70 | 36.30 | 36.30 | -2.52% | 2,968,017 |
| Apr 2, 2026 | 37.90 | 38.38 | 36.85 | 37.24 | 37.24 | -1.87% | 2,759,711 |
| Apr 1, 2026 | 38.00 | 38.50 | 37.38 | 37.95 | 37.95 | 1.36% | 3,514,043 |
| Mar 31, 2026 | 37.43 | 38.98 | 37.21 | 37.44 | 37.44 | -0.03% | 4,443,544 |
| Mar 30, 2026 | 36.36 | 37.60 | 36.24 | 37.45 | 37.45 | 1.22% | 4,419,704 |
| Mar 27, 2026 | 36.50 | 37.34 | 36.32 | 37.00 | 37.00 | -0.16% | 2,897,912 |
| Mar 26, 2026 | 37.59 | 38.17 | 36.54 | 37.06 | 37.06 | -0.67% | 4,252,524 |
| Mar 25, 2026 | 36.90 | 37.95 | 36.90 | 37.31 | 37.31 | 1.25% | 2,865,882 |
| Mar 24, 2026 | 37.61 | 37.61 | 35.50 | 36.85 | 36.85 | 0.27% | 4,823,861 |
| Mar 23, 2026 | 37.97 | 38.45 | 36.41 | 36.75 | 36.75 | -3.69% | 4,934,090 |
| Mar 20, 2026 | 40.00 | 40.40 | 38.03 | 38.16 | 38.16 | -4.29% | 4,486,435 |
| Mar 19, 2026 | 39.80 | 40.70 | 39.62 | 39.87 | 39.87 | -3.30% | 3,663,327 |
| Mar 18, 2026 | 39.47 | 41.30 | 39.20 | 41.23 | 41.23 | 5.12% | 4,837,837 |
| Mar 17, 2026 | 41.20 | 41.25 | 39.20 | 39.22 | 39.22 | -4.81% | 3,703,662 |
| Mar 16, 2026 | 41.00 | 41.65 | 40.48 | 41.20 | 41.20 | 0.49% | 3,622,005 |
| Mar 13, 2026 | 42.98 | 42.98 | 40.78 | 41.00 | 41.00 | -4.70% | 5,337,315 |
| Mar 12, 2026 | 45.02 | 45.18 | 42.95 | 43.02 | 43.02 | -4.78% | 4,097,673 |
| Mar 11, 2026 | 46.67 | 46.93 | 45.03 | 45.18 | 45.18 | -2.86% | 3,186,323 |
| Mar 10, 2026 | 46.00 | 47.65 | 45.64 | 46.51 | 46.51 | 2.33% | 4,621,304 |
| Mar 9, 2026 | 45.51 | 46.00 | 43.96 | 45.45 | 45.45 | -1.67% | 4,531,634 |
| Mar 6, 2026 | 44.75 | 47.16 | 44.00 | 46.22 | 46.22 | 3.35% | 4,073,672 |
| Mar 5, 2026 | 45.40 | 45.68 | 43.80 | 44.72 | 44.72 | 0.56% | 3,201,263 |
| Mar 4, 2026 | 43.50 | 45.36 | 43.25 | 44.47 | 44.47 | 0.38% | 3,141,638 |
| Mar 3, 2026 | 48.50 | 48.67 | 44.00 | 44.30 | 44.30 | -9.41% | 6,268,298 |
| Mar 2, 2026 | 50.00 | 50.89 | 47.55 | 48.90 | 48.90 | 1.87% | 7,847,126 |
| Feb 27, 2026 | 47.07 | 48.57 | 46.60 | 48.00 | 48.00 | 1.98% | 5,625,770 |
| Feb 26, 2026 | 46.20 | 47.31 | 45.93 | 47.07 | 47.07 | 0.79% | 5,367,732 |
| Feb 25, 2026 | 46.03 | 47.20 | 45.70 | 46.70 | 46.70 | 0.54% | 5,291,857 |
| Feb 24, 2026 | 44.88 | 47.24 | 44.41 | 46.45 | 46.45 | 3.50% | 5,980,470 |
| Feb 13, 2026 | 44.76 | 45.59 | 44.76 | 44.88 | 44.88 | -0.73% | 2,781,776 |
| Feb 12, 2026 | 44.00 | 45.39 | 44.00 | 45.21 | 45.21 | 1.96% | 3,524,930 |
| Feb 11, 2026 | 45.68 | 45.90 | 44.30 | 44.34 | 44.34 | -2.44% | 4,420,375 |
| Feb 10, 2026 | 46.18 | 46.42 | 45.40 | 45.45 | 45.45 | -2.09% | 4,295,257 |
| Feb 9, 2026 | 45.83 | 47.47 | 45.14 | 46.42 | 46.42 | 3.18% | 7,050,788 |
| Feb 6, 2026 | 43.89 | 46.20 | 43.89 | 44.99 | 44.99 | 0.18% | 5,483,565 |
| Feb 5, 2026 | 44.59 | 45.90 | 44.35 | 44.91 | 44.91 | -0.20% | 4,117,325 |
| Feb 4, 2026 | 44.80 | 46.20 | 44.32 | 45.00 | 45.00 | -0.44% | 5,987,781 |
| Feb 3, 2026 | 44.79 | 45.99 | 43.72 | 45.20 | 45.20 | 2.98% | 5,641,502 |
| Feb 2, 2026 | 45.00 | 46.34 | 43.80 | 43.89 | 43.89 | 0.11% | 5,993,596 |
| Jan 30, 2026 | 44.45 | 45.09 | 42.75 | 43.84 | 43.84 | -2.19% | 4,856,592 |
| Jan 29, 2026 | 46.21 | 46.69 | 44.82 | 44.82 | 44.82 | -3.20% | 5,518,394 |
| Jan 28, 2026 | 46.27 | 47.24 | 45.48 | 46.30 | 46.30 | -0.30% | 6,200,887 |
| Jan 27, 2026 | 44.38 | 46.96 | 43.70 | 46.44 | 46.44 | 3.78% | 9,053,333 |
| Jan 26, 2026 | 48.50 | 48.78 | 44.38 | 44.75 | 44.75 | -8.54% | 10,705,150 |
| Jan 23, 2026 | 47.30 | 49.69 | 46.59 | 48.93 | 48.93 | 4.57% | 10,704,190 |
| Jan 22, 2026 | 45.51 | 47.49 | 45.51 | 46.79 | 46.79 | 1.98% | 6,036,837 |
| Jan 21, 2026 | 46.16 | 47.25 | 45.70 | 45.88 | 45.88 | -1.73% | 6,675,334 |
| Jan 20, 2026 | 49.59 | 50.49 | 45.78 | 46.69 | 46.69 | -5.58% | 10,906,470 |
| Jan 19, 2026 | 48.51 | 50.41 | 47.91 | 49.45 | 49.45 | 0.06% | 7,330,849 |
| Jan 16, 2026 | 49.51 | 50.60 | 48.00 | 49.42 | 49.42 | 0.43% | 8,743,370 |
| Jan 15, 2026 | 50.98 | 51.00 | 48.01 | 49.21 | 49.21 | -5.15% | 11,919,320 |
| Jan 14, 2026 | 52.85 | 55.68 | 51.66 | 51.88 | 51.88 | -2.26% | 15,326,320 |
| Jan 13, 2026 | 57.12 | 57.61 | 51.58 | 53.08 | 53.08 | -10.20% | 16,286,270 |
| Jan 12, 2026 | 55.84 | 60.60 | 54.08 | 59.11 | 59.11 | 8.54% | 19,364,209 |
| Jan 9, 2026 | 54.45 | 58.76 | 53.01 | 54.46 | 54.46 | 0.76% | 16,870,310 |
| Jan 8, 2026 | 51.30 | 55.08 | 50.75 | 54.05 | 54.05 | 2.83% | 17,710,691 |
| Jan 7, 2026 | 47.18 | 54.00 | 45.33 | 52.56 | 52.56 | 8.77% | 21,810,700 |
| Jan 6, 2026 | 48.01 | 50.00 | 46.11 | 48.32 | 48.32 | -1.11% | 17,481,800 |
| Jan 5, 2026 | 48.00 | 52.28 | 46.00 | 48.86 | 48.86 | 7.15% | 19,995,550 |
| Dec 31, 2025 | 43.80 | 47.96 | 42.90 | 45.60 | 45.60 | 4.11% | 15,843,490 |
| Dec 30, 2025 | 46.41 | 46.43 | 43.29 | 43.80 | 43.80 | -5.81% | 14,416,410 |
| Dec 29, 2025 | 47.42 | 48.01 | 45.70 | 46.50 | 46.50 | -3.79% | 16,300,690 |
| Dec 26, 2025 | 42.34 | 49.44 | 41.91 | 48.33 | 48.33 | 13.03% | 20,780,860 |
| Dec 25, 2025 | 39.76 | 43.06 | 39.76 | 42.76 | 42.76 | 6.79% | 14,416,870 |
| Dec 24, 2025 | 38.00 | 40.68 | 37.52 | 40.04 | 40.04 | 3.89% | 11,789,730 |
| Dec 23, 2025 | 41.28 | 41.29 | 38.11 | 38.54 | 38.54 | -6.64% | 13,600,480 |
| Dec 22, 2025 | 41.06 | 43.39 | 40.07 | 41.28 | 41.28 | 4.14% | 14,279,190 |
| Dec 19, 2025 | 39.00 | 40.00 | 38.75 | 39.64 | 39.64 | 1.56% | 9,034,510 |
| Dec 18, 2025 | 38.20 | 40.12 | 37.88 | 39.03 | 39.03 | 1.43% | 10,298,860 |
| Dec 17, 2025 | 38.40 | 39.39 | 36.80 | 38.48 | 38.48 | 1.08% | 8,485,825 |
| Dec 16, 2025 | 38.36 | 38.94 | 37.15 | 38.07 | 38.07 | -2.76% | 9,495,070 |
| Dec 15, 2025 | 39.01 | 40.10 | 38.00 | 39.15 | 39.15 | 0.26% | 11,769,900 |
| Dec 12, 2025 | 38.85 | 40.74 | 38.50 | 39.05 | 39.05 | 0.96% | 13,707,860 |
| Dec 11, 2025 | 40.03 | 40.50 | 38.53 | 38.68 | 38.68 | 1.04% | 12,080,190 |
| Dec 10, 2025 | 37.70 | 39.90 | 37.40 | 38.28 | 38.28 | 2.63% | 11,919,080 |
| Dec 9, 2025 | 35.88 | 38.00 | 35.60 | 37.30 | 37.30 | 4.36% | 10,833,920 |
| Dec 8, 2025 | 36.00 | 37.76 | 35.74 | 35.74 | 35.74 | 2.03% | 11,606,540 |
| Dec 5, 2025 | 33.18 | 35.36 | 32.86 | 35.03 | 35.03 | 6.15% | 8,784,611 |
| Dec 4, 2025 | 32.25 | 33.81 | 32.00 | 33.00 | 33.00 | 2.26% | 4,781,512 |
| Dec 3, 2025 | 32.84 | 32.98 | 31.63 | 32.27 | 32.27 | -0.98% | 3,193,761 |
| Dec 2, 2025 | 32.57 | 32.85 | 31.93 | 32.59 | 32.59 | -0.03% | 2,319,322 |
| Dec 1, 2025 | 32.45 | 33.55 | 32.45 | 32.60 | 32.60 | 1.21% | 3,445,189 |