Skip to main content
Masterwork Group Co.,Ltd. (SHE:300195)
China flag China · Delayed Price · Currency is CNY
7.04
+0.18 (2.62%)
Apr 29, 2026, 3:04 PM CST

Masterwork Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.457.456.727.05-2.77%13,894,300
Apr 28, 20267.387.386.696.866.86-11.25%33,096,700
Apr 27, 20267.557.747.407.737.732.66%9,067,000
Apr 24, 20267.457.597.357.537.531.21%7,519,400
Apr 23, 20267.607.607.407.447.44-2.23%6,920,501
Apr 22, 20267.607.647.557.617.61-0.39%6,116,800
Apr 21, 20267.667.667.537.647.64-0.39%6,140,600
Apr 20, 20267.637.697.617.677.67-5,824,100
Apr 17, 20267.727.727.587.677.67-0.90%7,161,100
Apr 16, 20267.607.757.517.747.742.25%9,324,600
Apr 15, 20267.707.737.557.577.57-1.30%5,538,000
Apr 14, 20267.677.697.567.677.670.52%6,575,000
Apr 13, 20267.647.707.577.637.63-0.13%5,956,800
Apr 10, 20267.577.757.577.647.641.46%7,477,000
Apr 9, 20267.677.757.507.537.53-2.84%8,032,132
Apr 8, 20267.517.757.517.757.755.30%11,113,900
Apr 7, 20267.097.397.017.367.364.10%12,289,900
Apr 3, 20267.467.487.037.077.07-4.33%10,349,700
Apr 2, 20267.577.627.327.397.39-2.76%8,871,300
Apr 1, 20267.627.757.507.607.601.60%7,210,800
Mar 31, 20267.687.807.477.487.48-2.86%8,458,300
Mar 30, 20267.607.717.477.707.70-0.13%8,876,000
Mar 27, 20267.527.767.477.717.711.85%8,860,800
Mar 26, 20267.677.777.517.577.57-1.94%11,635,310
Mar 25, 20267.687.847.677.727.720.92%11,657,700
Mar 24, 20267.767.767.337.657.653.52%16,094,000
Mar 23, 20267.767.857.287.397.39-6.69%16,485,420
Mar 20, 20268.328.397.927.927.92-4.00%11,206,390
Mar 19, 20268.428.488.188.258.25-3.51%8,818,200
Mar 18, 20268.328.568.308.558.553.01%11,362,600
Mar 17, 20268.758.808.278.308.30-5.03%13,825,300
Mar 16, 20268.858.928.648.748.74-1.35%10,248,600
Mar 13, 20268.769.098.688.868.860.91%17,382,700
Mar 12, 20269.209.218.698.788.78-4.88%19,684,200
Mar 11, 20269.349.499.119.239.23-1.18%17,290,500
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