M-Grass Ecology And Environment (Group) Co., Ltd. (SHE:300355)
China
· Delayed Price · Currency is CNY 3.660
+0.040 (1.10%)
At close: Apr 29, 2026
SHE:300355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.62 | 3.68 | 3.60 | 3.66 | 3.66 | 1.10% | 19,300,680 |
| Apr 28, 2026 | 3.63 | 3.65 | 3.61 | 3.62 | 3.62 | -0.55% | 16,107,970 |
| Apr 27, 2026 | 3.63 | 3.64 | 3.58 | 3.64 | 3.64 | -0.27% | 25,235,730 |
| Apr 24, 2026 | 3.68 | 3.69 | 3.64 | 3.65 | 3.65 | -0.82% | 18,922,900 |
| Apr 23, 2026 | 3.71 | 3.72 | 3.65 | 3.68 | 3.68 | -1.60% | 34,312,550 |
| Apr 22, 2026 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | - | 19,101,290 |
| Apr 21, 2026 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -0.80% | 23,174,030 |
| Apr 20, 2026 | 3.76 | 3.77 | 3.74 | 3.77 | 3.77 | - | 23,240,540 |
| Apr 17, 2026 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | -1.05% | 31,165,210 |
| Apr 16, 2026 | 3.80 | 3.82 | 3.76 | 3.81 | 3.81 | - | 31,385,770 |
| Apr 15, 2026 | 3.82 | 3.83 | 3.76 | 3.81 | 3.81 | -0.52% | 45,060,460 |
| Apr 14, 2026 | 3.81 | 3.89 | 3.78 | 3.83 | 3.83 | 0.26% | 62,239,690 |
| Apr 13, 2026 | 3.94 | 3.99 | 3.81 | 3.82 | 3.82 | -5.45% | 133,189,300 |
| Apr 10, 2026 | 4.17 | 4.38 | 4.02 | 4.04 | 4.04 | 10.68% | 207,166,400 |
| Apr 9, 2026 | 3.67 | 3.70 | 3.64 | 3.65 | 3.65 | -1.88% | 15,581,600 |
| Apr 8, 2026 | 3.67 | 3.73 | 3.66 | 3.72 | 3.72 | 2.48% | 25,439,130 |
| Apr 7, 2026 | 3.59 | 3.63 | 3.57 | 3.63 | 3.63 | 1.40% | 12,763,000 |
| Apr 3, 2026 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -2.72% | 19,096,020 |
| Apr 2, 2026 | 3.72 | 3.74 | 3.65 | 3.68 | 3.68 | -1.60% | 17,661,960 |
| Apr 1, 2026 | 3.77 | 3.79 | 3.71 | 3.74 | 3.74 | 1.08% | 16,700,750 |
| Mar 31, 2026 | 3.78 | 3.81 | 3.69 | 3.70 | 3.70 | -2.63% | 23,454,136 |
| Mar 30, 2026 | 3.70 | 3.85 | 3.68 | 3.80 | 3.80 | 1.33% | 29,242,340 |
| Mar 27, 2026 | 3.67 | 3.76 | 3.66 | 3.75 | 3.75 | 0.81% | 19,644,140 |
| Mar 26, 2026 | 3.80 | 3.81 | 3.70 | 3.72 | 3.72 | -2.11% | 27,445,390 |
| Mar 25, 2026 | 3.79 | 3.84 | 3.75 | 3.80 | 3.80 | 0.80% | 28,351,130 |
| Mar 24, 2026 | 3.69 | 3.78 | 3.63 | 3.77 | 3.77 | 4.14% | 33,281,450 |
| Mar 23, 2026 | 3.85 | 3.86 | 3.60 | 3.62 | 3.62 | -7.18% | 49,366,870 |
| Mar 20, 2026 | 4.00 | 4.04 | 3.89 | 3.90 | 3.90 | -2.26% | 38,828,340 |
| Mar 19, 2026 | 4.02 | 4.05 | 3.97 | 3.99 | 3.99 | -1.72% | 30,711,990 |
| Mar 18, 2026 | 4.10 | 4.12 | 4.01 | 4.06 | 4.06 | -0.98% | 33,826,810 |
| Mar 17, 2026 | 4.18 | 4.22 | 4.09 | 4.10 | 4.10 | -1.20% | 34,670,060 |
| Mar 16, 2026 | 4.17 | 4.21 | 4.11 | 4.15 | 4.15 | -0.48% | 40,001,160 |
| Mar 13, 2026 | 4.21 | 4.29 | 4.16 | 4.17 | 4.17 | -1.18% | 50,824,440 |
| Mar 12, 2026 | 4.29 | 4.30 | 4.19 | 4.22 | 4.22 | -1.86% | 42,409,530 |
| Mar 11, 2026 | 4.25 | 4.33 | 4.23 | 4.30 | 4.30 | 1.18% | 57,194,990 |
| Mar 10, 2026 | 4.26 | 4.31 | 4.21 | 4.25 | 4.25 | -0.23% | 45,654,590 |
| Mar 9, 2026 | 4.24 | 4.32 | 4.19 | 4.26 | 4.26 | -0.93% | 54,269,950 |
| Mar 6, 2026 | 4.27 | 4.32 | 4.23 | 4.30 | 4.30 | 0.23% | 49,368,090 |
| Mar 5, 2026 | 4.38 | 4.39 | 4.25 | 4.29 | 4.29 | -1.38% | 79,557,600 |
| Mar 4, 2026 | 4.16 | 4.38 | 4.09 | 4.35 | 4.35 | 3.57% | 104,733,700 |
| Mar 3, 2026 | 4.28 | 4.38 | 4.17 | 4.20 | 4.20 | -1.64% | 80,808,540 |
| Mar 2, 2026 | 4.30 | 4.40 | 4.25 | 4.27 | 4.27 | -2.95% | 87,053,804 |
| Feb 27, 2026 | 4.36 | 4.54 | 4.28 | 4.40 | 4.40 | -0.90% | 147,743,300 |
| Feb 26, 2026 | 4.26 | 4.56 | 4.19 | 4.44 | 4.44 | 5.97% | 189,839,100 |
| Feb 25, 2026 | 3.96 | 4.25 | 3.96 | 4.19 | 4.19 | 5.28% | 110,803,974 |
| Feb 24, 2026 | 3.94 | 3.98 | 3.93 | 3.98 | 3.98 | 1.79% | 22,695,570 |
| Feb 13, 2026 | 3.93 | 3.95 | 3.91 | 3.91 | 3.91 | -0.51% | 14,861,290 |
| Feb 12, 2026 | 3.97 | 3.98 | 3.92 | 3.93 | 3.93 | -1.01% | 29,070,500 |
| Feb 11, 2026 | 3.96 | 3.99 | 3.95 | 3.97 | 3.97 | 0.25% | 15,146,310 |
| Feb 10, 2026 | 3.97 | 3.99 | 3.95 | 3.96 | 3.96 | -0.50% | 16,978,500 |
| Feb 9, 2026 | 3.96 | 3.99 | 3.95 | 3.98 | 3.98 | 1.02% | 18,174,243 |
| Feb 6, 2026 | 3.95 | 3.97 | 3.93 | 3.94 | 3.94 | -0.51% | 18,277,110 |
| Feb 5, 2026 | 3.96 | 3.98 | 3.93 | 3.96 | 3.96 | -1.74% | 30,425,950 |
| Feb 4, 2026 | 4.01 | 4.03 | 4.00 | 4.03 | 4.03 | 0.50% | 20,430,719 |
| Feb 3, 2026 | 4.00 | 4.02 | 3.98 | 4.01 | 4.01 | 0.75% | 20,180,800 |
| Feb 2, 2026 | 4.04 | 4.06 | 3.98 | 3.98 | 3.98 | -1.97% | 28,687,160 |
| Jan 30, 2026 | 4.01 | 4.10 | 3.99 | 4.06 | 4.06 | 1.00% | 41,663,770 |
| Jan 29, 2026 | 4.03 | 4.05 | 3.98 | 4.02 | 4.02 | -0.25% | 28,481,540 |
| Jan 28, 2026 | 4.02 | 4.06 | 4.01 | 4.03 | 4.03 | - | 23,832,880 |
| Jan 27, 2026 | 4.08 | 4.08 | 3.99 | 4.03 | 4.03 | -1.23% | 33,116,350 |
| Jan 26, 2026 | 4.12 | 4.16 | 4.05 | 4.08 | 4.08 | -1.21% | 45,460,340 |
| Jan 23, 2026 | 4.16 | 4.16 | 4.08 | 4.13 | 4.13 | -1.67% | 66,942,870 |
| Jan 22, 2026 | 4.18 | 4.21 | 4.15 | 4.20 | 4.20 | 0.24% | 31,795,246 |
| Jan 21, 2026 | 4.15 | 4.21 | 4.12 | 4.19 | 4.19 | 1.21% | 45,858,177 |
| Jan 20, 2026 | 4.12 | 4.16 | 4.11 | 4.14 | 4.14 | 0.24% | 27,643,310 |
| Jan 19, 2026 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | 0.49% | 21,783,440 |
| Jan 16, 2026 | 4.15 | 4.16 | 4.10 | 4.11 | 4.11 | -0.72% | 28,277,780 |
| Jan 15, 2026 | 4.20 | 4.21 | 4.12 | 4.14 | 4.14 | -1.66% | 35,784,260 |
| Jan 14, 2026 | 4.18 | 4.24 | 4.13 | 4.21 | 4.21 | 0.48% | 55,098,880 |
| Jan 13, 2026 | 4.17 | 4.27 | 4.12 | 4.19 | 4.19 | 0.48% | 65,037,800 |
| Jan 12, 2026 | 4.11 | 4.18 | 4.10 | 4.17 | 4.17 | 1.46% | 52,158,286 |
| Jan 9, 2026 | 4.09 | 4.11 | 4.07 | 4.11 | 4.11 | 0.49% | 41,069,350 |
| Jan 8, 2026 | 4.06 | 4.10 | 4.05 | 4.09 | 4.09 | 0.74% | 25,815,110 |
| Jan 7, 2026 | 4.12 | 4.13 | 4.05 | 4.06 | 4.06 | -1.69% | 36,046,470 |
| Jan 6, 2026 | 4.07 | 4.13 | 4.06 | 4.13 | 4.13 | 1.47% | 38,496,680 |
| Jan 5, 2026 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | 0.74% | 25,561,620 |
| Dec 31, 2025 | 4.04 | 4.07 | 4.02 | 4.04 | 4.04 | - | 18,814,633 |
| Dec 30, 2025 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | -0.25% | 17,135,720 |
| Dec 29, 2025 | 4.08 | 4.10 | 4.04 | 4.05 | 4.05 | -0.74% | 18,306,710 |
| Dec 26, 2025 | 4.11 | 4.13 | 4.07 | 4.08 | 4.08 | -0.73% | 20,965,530 |
| Dec 25, 2025 | 4.12 | 4.14 | 4.08 | 4.11 | 4.11 | 0.74% | 28,272,430 |
| Dec 24, 2025 | 4.03 | 4.13 | 4.02 | 4.08 | 4.08 | 0.99% | 30,527,680 |
| Dec 23, 2025 | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | -0.98% | 18,474,700 |
| Dec 22, 2025 | 4.11 | 4.12 | 4.07 | 4.08 | 4.08 | 0.25% | 17,347,200 |
| Dec 19, 2025 | 4.00 | 4.08 | 4.00 | 4.07 | 4.07 | 1.75% | 22,984,200 |
| Dec 18, 2025 | 3.98 | 4.03 | 3.97 | 4.00 | 4.00 | - | 15,950,300 |
| Dec 17, 2025 | 4.01 | 4.03 | 3.92 | 4.00 | 4.00 | -0.25% | 31,833,610 |
| Dec 16, 2025 | 4.09 | 4.10 | 4.01 | 4.01 | 4.01 | -1.72% | 29,246,320 |
| Dec 15, 2025 | 4.08 | 4.14 | 4.05 | 4.08 | 4.08 | -0.73% | 27,914,450 |
| Dec 12, 2025 | 4.11 | 4.17 | 4.08 | 4.11 | 4.11 | 0.74% | 40,096,980 |
| Dec 11, 2025 | 4.09 | 4.14 | 4.07 | 4.08 | 4.08 | -0.73% | 29,639,440 |
| Dec 10, 2025 | 4.17 | 4.19 | 4.07 | 4.11 | 4.11 | -0.72% | 49,390,520 |
| Dec 9, 2025 | 4.12 | 4.14 | 4.08 | 4.14 | 4.14 | - | 28,318,480 |
| Dec 8, 2025 | 4.14 | 4.19 | 4.13 | 4.14 | 4.14 | -0.24% | 25,411,600 |
| Dec 5, 2025 | 4.09 | 4.15 | 4.04 | 4.15 | 4.15 | 1.47% | 25,136,050 |
| Dec 4, 2025 | 4.14 | 4.16 | 4.07 | 4.09 | 4.09 | -1.21% | 24,255,274 |
| Dec 3, 2025 | 4.21 | 4.22 | 4.13 | 4.14 | 4.14 | -1.66% | 27,205,340 |
| Dec 2, 2025 | 4.19 | 4.23 | 4.15 | 4.21 | 4.21 | 0.48% | 28,534,390 |
| Dec 1, 2025 | 4.18 | 4.22 | 4.16 | 4.19 | 4.19 | -0.24% | 31,569,960 |
| Nov 28, 2025 | 4.16 | 4.21 | 4.12 | 4.20 | 4.20 | - | 49,582,580 |