Skip to main content
Masterwork Group Co.,Ltd. (SHE:300195)
China flag China · Delayed Price · Currency is CNY
9.34
+0.13 (1.41%)
At close: Mar 10, 2026

Masterwork Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.269.469.269.349.341.41%12,995,000
Mar 9, 20269.159.258.959.219.21-0.54%16,169,902
Mar 6, 20269.239.359.199.269.26-0.22%12,913,000
Mar 5, 20269.039.378.909.289.284.50%18,675,700
Mar 4, 20268.709.088.608.888.881.02%15,988,600
Mar 3, 20269.359.388.758.798.79-5.38%20,747,300
Mar 2, 20269.399.709.279.299.29-3.23%21,713,400
Feb 27, 20269.409.689.329.609.602.13%24,041,800
Feb 26, 20268.979.508.929.409.405.38%32,706,880
Feb 25, 20268.969.098.888.928.92-0.67%8,102,500
Feb 24, 20268.868.998.808.988.982.39%10,134,800
Feb 13, 20268.828.908.758.778.77-0.90%7,975,900
Feb 12, 20268.988.988.838.858.85-0.67%10,715,502
Feb 11, 20269.079.108.908.918.91-1.66%12,787,000
Feb 10, 20269.049.249.009.069.060.11%13,593,000
Feb 9, 20269.059.108.989.059.050.33%14,508,600
Feb 6, 20268.649.048.619.029.023.68%19,651,800
Feb 5, 20268.838.928.698.708.70-2.25%10,097,500
Feb 4, 20268.768.948.748.908.901.60%13,803,400
Feb 3, 20268.698.858.598.768.761.62%12,547,800
Feb 2, 20268.578.798.558.628.621.29%18,579,100
Jan 30, 20268.368.548.278.518.511.31%10,790,400
Jan 29, 20268.518.638.318.408.40-1.29%10,364,600
Jan 28, 20268.598.628.398.518.51-1.50%12,659,200
Jan 27, 20268.708.778.368.648.64-1.48%15,792,000
Jan 26, 20268.879.188.658.778.77-0.90%15,075,700
Jan 23, 20268.878.898.748.858.85-10,979,300
Jan 22, 20268.878.908.758.858.85-0.11%10,148,100
Jan 21, 20268.798.898.688.868.86-0.11%11,144,630
Jan 20, 20268.999.048.788.878.87-1.66%15,919,600
Jan 19, 20268.629.078.619.029.023.44%24,689,600
Jan 16, 20268.548.878.418.728.722.35%20,970,600
Jan 15, 20268.588.658.438.528.52-1.50%11,653,600
Jan 14, 20268.478.878.448.658.652.61%24,375,160
Jan 13, 20268.658.658.438.438.43-2.77%14,301,580
Jan 12, 20268.458.758.388.678.672.85%15,624,700
Jan 9, 20268.468.548.338.438.43-0.35%13,599,249
Jan 8, 20268.308.658.278.468.462.42%18,864,700
Jan 7, 20268.268.338.198.268.26-0.36%11,278,400
Jan 6, 20268.078.348.028.298.293.11%16,336,940
Jan 5, 20268.098.127.958.048.040.37%9,546,000
Dec 31, 20258.188.197.938.018.01-1.60%9,526,816
Dec 30, 20258.118.268.088.148.14-0.49%8,614,400
Dec 29, 20258.158.268.068.188.180.37%8,920,700
Dec 26, 20258.288.308.118.158.15-1.81%9,634,900
Dec 25, 20258.218.328.188.308.300.97%8,280,928
Dec 24, 20258.148.238.078.228.220.98%8,828,800
Dec 23, 20258.098.198.018.148.140.37%9,357,600
Dec 22, 20258.178.258.068.118.11-0.37%8,584,000
Dec 19, 20257.908.197.908.148.142.91%12,328,100
Dec 18, 20257.858.097.827.917.91-9,460,105
Dec 17, 20258.158.187.697.917.91-2.94%16,080,100
Dec 16, 20258.278.348.118.158.15-2.28%15,974,820
Dec 15, 20257.838.477.768.348.346.38%27,961,900
Dec 12, 20257.678.097.667.847.842.35%11,286,600
Dec 11, 20257.867.867.667.667.66-2.05%8,168,900
Dec 10, 20257.937.977.767.827.82-1.64%7,791,502
Dec 9, 20258.088.107.927.957.95-1.85%8,114,700
Dec 8, 20258.138.188.088.108.10-0.12%8,196,300
Dec 5, 20258.008.117.888.118.111.76%8,374,300
Dec 4, 20258.138.147.917.977.97-2.09%10,762,400
Dec 3, 20258.328.438.078.148.14-1.93%17,106,000
Dec 2, 20258.208.378.038.308.301.97%15,725,000
Dec 1, 20258.108.298.068.148.140.62%11,197,620
Nov 28, 20258.088.117.988.098.090.12%7,603,920
Nov 27, 20258.008.147.998.088.081.13%7,868,600
Nov 26, 20258.228.277.987.997.99-2.92%10,422,200
Nov 25, 20258.058.338.058.238.231.98%11,266,000
Nov 24, 20258.038.197.878.078.071.51%13,015,400
Nov 21, 20258.518.657.927.957.95-7.77%24,177,300
Nov 20, 20258.748.848.598.628.62-1.37%13,860,800
Nov 19, 20258.758.988.658.748.740.11%14,363,600
Nov 18, 20258.898.968.698.738.73-2.57%15,024,400
Nov 17, 20258.899.028.868.968.960.11%15,030,900
Nov 14, 20258.849.258.818.958.950.67%20,663,300
Nov 13, 20258.708.998.678.898.892.07%15,000,600
Nov 12, 20258.798.898.658.718.71-1.47%17,226,000
Nov 11, 20258.949.108.808.848.84-1.12%18,786,430
Nov 10, 20258.719.048.648.948.942.64%24,012,900
Nov 7, 20258.818.948.698.718.71-1.69%27,893,700
Nov 6, 20258.738.948.618.868.862.43%37,641,120
Nov 5, 20258.278.778.268.658.655.10%40,790,690
Nov 4, 20258.118.278.008.238.231.73%16,462,500
Nov 3, 20258.028.157.998.098.090.62%8,271,549
Oct 31, 20257.948.067.858.048.041.77%8,614,634
Oct 30, 20257.958.017.897.907.90-0.63%8,214,970
Oct 29, 20258.108.127.917.957.95-1.36%11,396,500
Oct 28, 20258.098.148.018.068.06-0.37%9,343,000
Oct 27, 20258.058.158.018.098.090.62%10,091,500
Oct 24, 20257.948.067.908.048.041.26%11,183,200
Oct 23, 20257.887.957.737.947.940.63%8,159,600
Oct 22, 20257.797.937.747.897.891.15%9,947,128
Oct 21, 20257.587.817.537.807.803.17%9,852,098
Oct 20, 20257.417.607.407.567.563.42%10,683,300
Oct 17, 20257.597.637.307.317.31-3.82%11,671,150
Oct 16, 20257.847.857.587.607.60-2.56%8,418,600
Oct 15, 20257.707.827.687.807.801.30%8,292,800
Oct 14, 20257.857.977.657.707.70-1.91%10,349,000
Oct 13, 20257.697.877.307.857.85-1.38%12,877,410
Oct 10, 20258.008.267.917.967.960.89%16,765,340