MYS Group Co., Ltd. (SHE:002303)
China
· Delayed Price · Currency is CNY 3.390
+0.080 (2.42%)
Apr 29, 2026, 3:04 PM CST
MYS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.35 | 3.40 | 3.30 | 3.39 | - | 2.42% | 22,533,813 |
| Apr 28, 2026 | 3.33 | 3.35 | 3.30 | 3.31 | 3.31 | -1.49% | 12,887,600 |
| Apr 27, 2026 | 3.31 | 3.37 | 3.28 | 3.36 | 3.36 | 0.90% | 18,044,700 |
| Apr 24, 2026 | 3.35 | 3.35 | 3.30 | 3.33 | 3.33 | -0.60% | 15,561,610 |
| Apr 23, 2026 | 3.38 | 3.38 | 3.33 | 3.35 | 3.35 | -0.89% | 13,720,600 |
| Apr 22, 2026 | 3.40 | 3.40 | 3.37 | 3.38 | 3.38 | -0.59% | 12,206,200 |
| Apr 21, 2026 | 3.41 | 3.41 | 3.36 | 3.40 | 3.40 | -0.29% | 15,358,190 |
| Apr 20, 2026 | 3.34 | 3.41 | 3.32 | 3.41 | 3.41 | 2.10% | 23,238,860 |
| Apr 17, 2026 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | -0.89% | 15,516,460 |
| Apr 16, 2026 | 3.35 | 3.37 | 3.32 | 3.37 | 3.37 | 0.90% | 15,879,860 |
| Apr 15, 2026 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.89% | 12,803,800 |
| Apr 14, 2026 | 3.36 | 3.38 | 3.32 | 3.37 | 3.37 | 0.60% | 17,618,200 |
| Apr 13, 2026 | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | -0.89% | 18,108,000 |
| Apr 10, 2026 | 3.36 | 3.43 | 3.36 | 3.38 | 3.38 | 0.90% | 23,813,900 |
| Apr 9, 2026 | 3.40 | 3.43 | 3.34 | 3.35 | 3.35 | -2.33% | 27,087,200 |
| Apr 8, 2026 | 3.42 | 3.43 | 3.37 | 3.43 | 3.43 | 2.08% | 27,219,400 |
| Apr 7, 2026 | 3.31 | 3.37 | 3.24 | 3.36 | 3.36 | 0.60% | 33,035,430 |
| Apr 3, 2026 | 3.56 | 3.56 | 3.29 | 3.34 | 3.34 | -7.99% | 63,973,300 |
| Apr 2, 2026 | 3.71 | 3.71 | 3.60 | 3.63 | 3.63 | -1.89% | 20,849,400 |
| Apr 1, 2026 | 3.71 | 3.72 | 3.68 | 3.70 | 3.70 | 1.09% | 25,040,000 |
| Mar 31, 2026 | 3.66 | 3.71 | 3.65 | 3.66 | 3.66 | 0.27% | 24,890,850 |
| Mar 30, 2026 | 3.58 | 3.66 | 3.56 | 3.65 | 3.65 | 0.55% | 21,770,400 |
| Mar 27, 2026 | 3.59 | 3.64 | 3.58 | 3.63 | 3.63 | - | 21,997,950 |
| Mar 26, 2026 | 3.63 | 3.70 | 3.60 | 3.63 | 3.63 | -0.27% | 21,851,870 |
| Mar 25, 2026 | 3.62 | 3.65 | 3.58 | 3.64 | 3.64 | 1.11% | 23,101,400 |
| Mar 24, 2026 | 3.53 | 3.60 | 3.47 | 3.60 | 3.60 | 4.05% | 23,743,000 |
| Mar 23, 2026 | 3.62 | 3.62 | 3.44 | 3.46 | 3.46 | -5.98% | 31,642,100 |
| Mar 20, 2026 | 3.76 | 3.79 | 3.66 | 3.68 | 3.68 | -2.13% | 22,963,400 |
| Mar 19, 2026 | 3.83 | 3.85 | 3.75 | 3.76 | 3.76 | -2.34% | 21,349,000 |
| Mar 18, 2026 | 3.86 | 3.87 | 3.81 | 3.85 | 3.85 | -0.26% | 17,614,100 |
| Mar 17, 2026 | 3.88 | 3.91 | 3.85 | 3.86 | 3.86 | -0.52% | 18,670,795 |
| Mar 16, 2026 | 3.87 | 3.90 | 3.84 | 3.88 | 3.88 | - | 17,979,180 |
| Mar 13, 2026 | 3.88 | 3.92 | 3.85 | 3.88 | 3.88 | -0.26% | 23,954,510 |
| Mar 12, 2026 | 3.87 | 3.90 | 3.85 | 3.89 | 3.89 | 0.52% | 16,141,290 |
| Mar 11, 2026 | 3.86 | 3.88 | 3.84 | 3.87 | 3.87 | 0.52% | 16,028,200 |
| Mar 10, 2026 | 3.86 | 3.87 | 3.84 | 3.85 | 3.85 | 0.52% | 18,541,100 |
| Mar 9, 2026 | 3.85 | 3.88 | 3.79 | 3.83 | 3.83 | -1.03% | 24,825,800 |
| Mar 6, 2026 | 3.79 | 3.88 | 3.78 | 3.87 | 3.87 | 1.57% | 24,158,400 |
| Mar 5, 2026 | 3.82 | 3.83 | 3.76 | 3.81 | 3.81 | 1.60% | 23,763,670 |
| Mar 4, 2026 | 3.84 | 3.85 | 3.73 | 3.75 | 3.75 | -3.35% | 37,287,820 |
| Mar 3, 2026 | 3.95 | 3.99 | 3.86 | 3.88 | 3.88 | -2.02% | 34,895,400 |
| Mar 2, 2026 | 4.05 | 4.05 | 3.93 | 3.96 | 3.96 | -2.94% | 42,749,082 |
| Feb 27, 2026 | 4.07 | 4.10 | 4.06 | 4.08 | 4.08 | 0.49% | 19,381,340 |
| Feb 26, 2026 | 4.13 | 4.15 | 4.05 | 4.06 | 4.06 | -1.69% | 29,972,640 |
| Feb 25, 2026 | 4.13 | 4.19 | 4.11 | 4.13 | 4.13 | 0.24% | 21,244,940 |
| Feb 24, 2026 | 4.10 | 4.15 | 4.06 | 4.12 | 4.12 | 1.98% | 22,619,130 |
| Feb 13, 2026 | 4.10 | 4.12 | 4.03 | 4.04 | 4.04 | -1.46% | 24,699,671 |
| Feb 12, 2026 | 4.22 | 4.22 | 4.08 | 4.10 | 4.10 | -2.38% | 30,829,000 |
| Feb 11, 2026 | 4.22 | 4.24 | 4.19 | 4.20 | 4.20 | -0.47% | 21,814,100 |
| Feb 10, 2026 | 4.20 | 4.25 | 4.20 | 4.22 | 4.22 | 0.48% | 20,245,400 |
| Feb 9, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | 0.48% | 16,719,900 |
| Feb 6, 2026 | 4.13 | 4.23 | 4.11 | 4.18 | 4.18 | 0.72% | 28,611,900 |
| Feb 5, 2026 | 4.11 | 4.19 | 4.10 | 4.15 | 4.15 | 0.24% | 21,934,500 |
| Feb 4, 2026 | 4.07 | 4.14 | 4.04 | 4.14 | 4.14 | 1.97% | 21,747,820 |
| Feb 3, 2026 | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | 1.00% | 18,033,600 |
| Feb 2, 2026 | 4.18 | 4.18 | 4.00 | 4.02 | 4.02 | -3.60% | 30,887,500 |
| Jan 30, 2026 | 4.14 | 4.20 | 4.12 | 4.17 | 4.17 | 0.48% | 28,921,650 |
| Jan 29, 2026 | 4.14 | 4.18 | 4.12 | 4.15 | 4.15 | 0.24% | 20,821,300 |
| Jan 28, 2026 | 4.17 | 4.19 | 4.13 | 4.14 | 4.14 | -0.72% | 20,396,800 |
| Jan 27, 2026 | 4.20 | 4.21 | 4.08 | 4.17 | 4.17 | -0.71% | 23,722,300 |
| Jan 26, 2026 | 4.27 | 4.28 | 4.17 | 4.20 | 4.20 | -1.41% | 31,646,600 |
| Jan 23, 2026 | 4.21 | 4.27 | 4.20 | 4.26 | 4.26 | 0.95% | 23,462,400 |
| Jan 22, 2026 | 4.14 | 4.23 | 4.12 | 4.22 | 4.22 | 2.18% | 33,961,250 |
| Jan 21, 2026 | 4.13 | 4.16 | 4.10 | 4.13 | 4.13 | -0.48% | 23,728,190 |
| Jan 20, 2026 | 4.12 | 4.16 | 4.10 | 4.15 | 4.15 | 0.73% | 24,490,010 |
| Jan 19, 2026 | 4.06 | 4.12 | 4.04 | 4.12 | 4.12 | 1.48% | 22,384,036 |
| Jan 16, 2026 | 4.05 | 4.11 | 4.04 | 4.06 | 4.06 | 0.50% | 24,658,300 |
| Jan 15, 2026 | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | -0.98% | 17,052,800 |
| Jan 14, 2026 | 4.10 | 4.14 | 4.04 | 4.08 | 4.08 | -0.73% | 34,579,904 |
| Jan 13, 2026 | 4.14 | 4.19 | 4.10 | 4.11 | 4.11 | -0.72% | 32,684,840 |
| Jan 12, 2026 | 4.10 | 4.14 | 4.09 | 4.14 | 4.14 | 0.73% | 27,604,124 |
| Jan 9, 2026 | 4.08 | 4.14 | 4.07 | 4.11 | 4.11 | 0.98% | 27,352,000 |
| Jan 8, 2026 | 4.04 | 4.10 | 4.02 | 4.07 | 4.07 | 0.49% | 26,592,200 |
| Jan 7, 2026 | 4.07 | 4.10 | 4.04 | 4.05 | 4.05 | -0.74% | 17,935,900 |
| Jan 6, 2026 | 4.03 | 4.09 | 4.03 | 4.08 | 4.08 | 0.99% | 20,565,000 |
| Jan 5, 2026 | 4.03 | 4.06 | 4.02 | 4.04 | 4.04 | 0.25% | 20,149,220 |
| Dec 31, 2025 | 4.05 | 4.07 | 4.01 | 4.03 | 4.03 | -0.49% | 17,698,000 |
| Dec 30, 2025 | 4.12 | 4.15 | 4.03 | 4.05 | 4.05 | -1.94% | 29,757,000 |
| Dec 29, 2025 | 4.20 | 4.21 | 4.11 | 4.13 | 4.13 | -2.59% | 34,858,600 |
| Dec 26, 2025 | 4.17 | 4.34 | 4.14 | 4.24 | 4.24 | 0.95% | 44,420,000 |
| Dec 25, 2025 | 4.19 | 4.25 | 4.16 | 4.20 | 4.20 | 0.48% | 33,842,712 |
| Dec 24, 2025 | 4.05 | 4.20 | 4.00 | 4.18 | 4.18 | 3.21% | 59,576,850 |
| Dec 23, 2025 | 4.02 | 4.14 | 3.99 | 4.05 | 4.05 | 2.79% | 44,400,370 |
| Dec 22, 2025 | 4.01 | 4.02 | 3.93 | 3.94 | 3.94 | -1.50% | 23,207,000 |
| Dec 19, 2025 | 3.90 | 4.02 | 3.89 | 4.00 | 4.00 | 2.30% | 25,627,800 |
| Dec 18, 2025 | 3.91 | 3.92 | 3.87 | 3.91 | 3.91 | 0.26% | 17,671,810 |
| Dec 17, 2025 | 3.91 | 3.91 | 3.84 | 3.90 | 3.90 | 0.26% | 19,542,114 |
| Dec 16, 2025 | 3.94 | 3.97 | 3.86 | 3.89 | 3.89 | -1.77% | 21,279,280 |
| Dec 15, 2025 | 3.95 | 3.99 | 3.93 | 3.96 | 3.96 | -0.25% | 16,233,400 |
| Dec 12, 2025 | 4.00 | 4.02 | 3.96 | 3.97 | 3.97 | -1.00% | 16,817,080 |
| Dec 11, 2025 | 4.11 | 4.13 | 4.00 | 4.01 | 4.01 | -2.67% | 21,343,400 |
| Dec 10, 2025 | 4.10 | 4.18 | 4.10 | 4.12 | 4.12 | 0.24% | 15,805,636 |
| Dec 9, 2025 | 4.10 | 4.20 | 4.09 | 4.11 | 4.11 | -0.24% | 24,558,150 |
| Dec 8, 2025 | 4.24 | 4.26 | 4.12 | 4.12 | 4.12 | -2.37% | 28,784,160 |
| Dec 5, 2025 | 4.19 | 4.23 | 4.16 | 4.22 | 4.22 | 0.48% | 16,861,110 |
| Dec 4, 2025 | 4.25 | 4.25 | 4.17 | 4.20 | 4.20 | -0.94% | 14,935,500 |
| Dec 3, 2025 | 4.23 | 4.28 | 4.23 | 4.24 | 4.24 | -0.24% | 15,636,600 |
| Dec 2, 2025 | 4.24 | 4.27 | 4.19 | 4.25 | 4.25 | - | 18,988,331 |
| Dec 1, 2025 | 4.20 | 4.27 | 4.16 | 4.25 | 4.25 | 1.67% | 18,983,800 |
| Nov 28, 2025 | 4.15 | 4.18 | 4.11 | 4.18 | 4.18 | 1.21% | 12,658,800 |