Skip to main content
Chongqing Mas Sci.&Tech.Co.,Ltd. (SHE:300275)
China flag China · Delayed Price · Currency is CNY
11.96
-0.11 (-0.91%)
Mar 9, 2026, 4:00 PM EDT

SHE:300275 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.9712.0211.6911.9611.96-0.91%4,578,460
Mar 6, 202611.9012.0711.8812.0712.071.00%3,414,980
Mar 5, 202611.9012.1111.8711.9511.951.79%4,589,660
Mar 4, 202611.7311.8811.6011.7411.74-4,773,345
Mar 3, 202612.4112.5011.7211.7411.74-5.40%8,890,240
Mar 2, 202612.8012.8012.4012.4112.41-3.72%7,657,800
Feb 27, 202612.8512.9112.8012.8912.89-0.08%5,267,100
Feb 26, 202612.8212.9112.7512.9012.900.62%5,092,200
Feb 25, 202612.8012.9612.7412.8212.82-5,658,900
Feb 24, 202612.8412.8912.6012.8212.821.18%5,482,680
Feb 13, 202612.5812.7512.5812.6712.670.40%5,041,320
Feb 12, 202612.7512.8012.5412.6212.62-1.02%6,158,320
Feb 11, 202612.8112.9512.7312.7512.75-0.39%4,813,740
Feb 10, 202612.9613.0012.8012.8012.80-1.01%5,004,960
Feb 9, 202612.7312.9912.6512.9312.933.03%8,821,360
Feb 6, 202612.4212.6712.3912.5512.550.48%5,259,000
Feb 5, 202612.5612.6012.4512.4912.49-1.19%4,213,300
Feb 4, 202612.6512.7312.4612.6412.64-0.08%6,105,600
Feb 3, 202612.5012.6712.4412.6512.652.02%6,585,060
Feb 2, 202612.7012.8912.3912.4012.40-5.92%15,333,268
Jan 30, 202613.4513.4613.0013.1813.18-3.73%17,607,500
Jan 29, 202613.1914.0912.9513.6913.693.79%24,333,240
Jan 28, 202613.2913.5113.0613.1913.19-0.75%9,684,430
Jan 27, 202613.3313.3812.7813.2913.29-0.67%11,348,310
Jan 26, 202613.7813.8013.2313.3813.38-3.18%13,221,450
Jan 23, 202613.5013.9013.4313.8213.822.07%13,329,800
Jan 22, 202613.4813.5913.3613.5413.540.52%7,446,242
Jan 21, 202613.3413.5213.1813.4713.470.67%6,508,180
Jan 20, 202613.8013.8013.3113.3813.38-3.04%12,755,520
Jan 19, 202613.6213.9213.5313.8013.801.25%11,888,243
Jan 16, 202613.7213.7813.4813.6313.63-0.51%11,561,980
Jan 15, 202613.9514.0513.5813.7013.70-2.77%14,411,840
Jan 14, 202614.2414.4113.8314.0914.090.14%21,918,510
Jan 13, 202614.8614.9214.0714.0714.07-3.10%23,545,120
Jan 12, 202614.3814.6714.2014.5214.521.61%30,970,200
Jan 9, 202614.3814.5513.8814.2914.291.35%37,454,260
Jan 8, 202613.3314.2213.2814.1014.105.86%28,570,440
Jan 7, 202613.6013.6013.2113.3213.32-2.63%13,467,427
Jan 6, 202613.5014.0413.3013.6813.681.26%19,071,450
Jan 5, 202613.3113.6813.2513.5113.511.50%13,667,520
Dec 31, 202513.3413.5513.1013.3113.31-0.60%9,775,189
Dec 30, 202513.1613.6913.0313.3913.391.75%15,888,900
Dec 29, 202513.0713.2312.9713.1613.160.53%6,883,160
Dec 26, 202513.0713.2012.9913.0913.09-0.61%7,805,208
Dec 25, 202512.7013.2412.6913.1713.173.21%10,655,180
Dec 24, 202512.4312.7612.3312.7612.762.33%6,416,220
Dec 23, 202512.9913.0012.3912.4712.47-2.96%8,514,880
Dec 22, 202512.8813.3612.8012.8512.850.16%8,268,600
Dec 19, 202512.6913.1612.6612.8312.830.71%6,386,900
Dec 18, 202512.4112.9412.3612.7412.741.68%7,887,590
Dec 17, 202512.7012.8212.2112.5312.53-1.49%9,602,710
Dec 16, 202513.3113.4012.6712.7212.72-5.36%12,525,200
Dec 15, 202513.3013.6212.9313.4413.441.05%11,298,460
Dec 12, 202513.3513.7413.2113.3013.30-1.48%13,020,600
Dec 11, 202513.6514.0913.5013.5013.50-0.66%18,459,580
Dec 10, 202513.1513.7313.0613.5913.593.50%15,997,460
Dec 9, 202513.3413.4013.1113.1313.13-1.94%6,907,100
Dec 8, 202513.2913.6513.2313.3913.390.98%9,113,100
Dec 5, 202512.9713.3512.6513.2613.261.92%7,509,160
Dec 4, 202513.1313.2012.8013.0113.01-0.69%6,698,100
Dec 3, 202513.4413.4513.0713.1013.10-2.09%6,664,340
Dec 2, 202513.4013.6113.2113.3813.38-0.96%9,330,240
Dec 1, 202513.2313.6013.1613.5113.511.12%13,425,540
Nov 28, 202512.6213.4012.5813.3613.365.86%18,826,900
Nov 27, 202512.5612.6912.5012.6212.620.40%3,408,000
Nov 26, 202512.7512.9912.5212.5712.57-1.41%5,793,770
Nov 25, 202512.8412.9812.6812.7512.75-0.08%6,319,620
Nov 24, 202512.6912.7912.4312.7612.761.27%6,484,570
Nov 21, 202512.6012.9412.2612.6012.60-1.02%12,595,860
Nov 20, 202512.7612.8512.5812.7312.730.24%5,121,446
Nov 19, 202513.1113.1712.6512.7012.70-3.05%9,104,648
Nov 18, 202513.1913.2312.9413.1013.10-0.68%7,610,323
Nov 17, 202513.2613.3213.1113.1913.19-0.98%7,481,260
Nov 14, 202513.4213.6513.3213.3213.32-0.75%7,417,200
Nov 13, 202513.3413.6513.3213.4213.42-0.37%8,546,406
Nov 12, 202513.3513.5513.2213.4713.470.30%7,039,514
Nov 11, 202513.7013.7013.3713.4313.43-2.04%10,254,430
Nov 10, 202513.6814.1113.6313.7113.710.29%13,670,020
Nov 7, 202513.7713.9413.4213.6713.67-0.29%19,743,940
Nov 6, 202512.8914.2012.8913.7113.716.94%41,660,620
Nov 5, 202512.7112.9812.7012.8212.82-0.16%7,428,380
Nov 4, 202513.1413.1812.7612.8412.84-2.21%10,911,660
Nov 3, 202512.3613.2712.3113.1313.136.49%24,781,100
Oct 31, 202512.2012.4012.1912.3312.331.31%5,343,700
Oct 30, 202512.3312.3512.1512.1712.17-1.22%4,802,680
Oct 29, 202512.4812.4812.2712.3212.32-1.44%5,132,865
Oct 28, 202512.5912.6012.4512.5012.50-0.71%5,025,860
Oct 27, 202512.6912.7112.4512.5912.59-5,311,960
Oct 24, 202512.4912.6812.4812.5912.590.72%5,557,198
Oct 23, 202512.4212.5112.2212.5012.500.73%5,275,518
Oct 22, 202512.3912.6312.3112.4112.41-0.16%5,097,140
Oct 21, 202512.1012.5612.0712.4312.432.90%6,856,200
Oct 20, 202511.8912.1511.8912.0812.082.37%4,838,579
Oct 17, 202512.1712.2111.8011.8011.80-3.04%6,406,359
Oct 16, 202512.3212.4012.1012.1712.17-1.70%4,773,280
Oct 15, 202512.2112.4712.1612.3812.381.31%4,796,580
Oct 14, 202512.5212.6012.1012.2212.22-2.40%6,568,700
Oct 13, 202512.1012.6511.9512.5212.52-0.40%6,546,062
Oct 10, 202512.7112.7512.5312.5712.57-2.33%6,962,598
Oct 9, 202512.7613.0412.5512.8712.871.74%9,528,388