Marssenger Kitchenware Co., Ltd. (SHE:300894)
China
· Delayed Price · Currency is CNY 11.15
+0.09 (0.81%)
Mar 10, 2026, 1:15 PM CST
Marssenger Kitchenware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.98 | 11.08 | 10.81 | 11.06 | 11.06 | -0.81% | 2,444,900 |
| Mar 6, 2026 | 10.88 | 11.16 | 10.85 | 11.15 | 11.15 | 2.29% | 2,641,631 |
| Mar 5, 2026 | 11.03 | 11.08 | 10.86 | 10.90 | 10.90 | 0.83% | 2,939,549 |
| Mar 4, 2026 | 10.74 | 10.99 | 10.72 | 10.81 | 10.81 | -0.37% | 3,499,917 |
| Mar 3, 2026 | 11.23 | 11.39 | 10.84 | 10.85 | 10.85 | -3.30% | 5,809,082 |
| Mar 2, 2026 | 11.40 | 11.55 | 11.15 | 11.22 | 11.22 | -3.61% | 5,115,917 |
| Feb 27, 2026 | 11.56 | 11.71 | 11.51 | 11.64 | 11.64 | 0.17% | 3,272,953 |
| Feb 26, 2026 | 11.87 | 11.89 | 11.61 | 11.62 | 11.62 | -2.11% | 3,904,189 |
| Feb 25, 2026 | 11.98 | 12.03 | 11.82 | 11.87 | 11.87 | -0.42% | 3,962,100 |
| Feb 24, 2026 | 11.83 | 12.00 | 11.76 | 11.92 | 11.92 | 1.97% | 4,207,584 |
| Feb 13, 2026 | 11.73 | 11.89 | 11.69 | 11.69 | 11.69 | -0.26% | 2,679,722 |
| Feb 12, 2026 | 11.95 | 11.96 | 11.71 | 11.72 | 11.72 | -1.51% | 3,598,600 |
| Feb 11, 2026 | 11.88 | 12.00 | 11.85 | 11.90 | 11.90 | -0.34% | 2,802,600 |
| Feb 10, 2026 | 12.02 | 12.07 | 11.85 | 11.94 | 11.94 | -0.91% | 4,422,650 |
| Feb 9, 2026 | 11.75 | 12.15 | 11.70 | 12.05 | 12.05 | 3.26% | 6,452,553 |
| Feb 6, 2026 | 11.60 | 11.76 | 11.56 | 11.67 | 11.67 | -0.17% | 3,242,733 |
| Feb 5, 2026 | 11.65 | 11.79 | 11.58 | 11.69 | 11.69 | -0.09% | 2,686,100 |
| Feb 4, 2026 | 11.53 | 11.74 | 11.45 | 11.70 | 11.70 | 1.30% | 3,509,542 |
| Feb 3, 2026 | 11.50 | 11.62 | 11.37 | 11.55 | 11.55 | 0.79% | 4,946,318 |
| Feb 2, 2026 | 11.58 | 11.79 | 11.45 | 11.46 | 11.46 | -0.95% | 3,784,448 |
| Jan 30, 2026 | 11.50 | 11.66 | 11.35 | 11.57 | 11.57 | -0.86% | 4,504,485 |
| Jan 29, 2026 | 11.67 | 11.82 | 11.45 | 11.67 | 11.67 | 0.26% | 4,583,700 |
| Jan 28, 2026 | 11.87 | 11.87 | 11.62 | 11.64 | 11.64 | -2.10% | 4,889,100 |
| Jan 27, 2026 | 12.00 | 12.05 | 11.65 | 11.89 | 11.89 | -0.92% | 5,351,036 |
| Jan 26, 2026 | 12.42 | 12.49 | 11.91 | 12.00 | 12.00 | -3.54% | 9,247,742 |
| Jan 23, 2026 | 12.25 | 12.48 | 12.20 | 12.44 | 12.44 | 1.55% | 7,284,126 |
| Jan 22, 2026 | 12.10 | 12.35 | 12.10 | 12.25 | 12.25 | 1.24% | 5,280,100 |
| Jan 21, 2026 | 12.26 | 12.28 | 12.06 | 12.10 | 12.10 | -2.02% | 6,195,000 |
| Jan 20, 2026 | 12.24 | 12.55 | 12.14 | 12.35 | 12.35 | 0.98% | 8,253,476 |
| Jan 19, 2026 | 12.23 | 12.52 | 12.09 | 12.23 | 12.23 | -0.97% | 6,177,381 |
| Jan 16, 2026 | 12.30 | 12.45 | 12.03 | 12.35 | 12.35 | 0.82% | 6,945,216 |
| Jan 15, 2026 | 12.45 | 12.47 | 12.16 | 12.25 | 12.25 | -2.08% | 7,071,272 |
| Jan 14, 2026 | 12.42 | 12.85 | 12.33 | 12.51 | 12.51 | 0.81% | 10,862,900 |
| Jan 13, 2026 | 12.70 | 12.88 | 12.36 | 12.41 | 12.41 | -3.20% | 9,908,800 |
| Jan 12, 2026 | 12.17 | 13.08 | 12.04 | 12.82 | 12.82 | 6.48% | 19,365,330 |
| Jan 9, 2026 | 12.28 | 12.28 | 11.92 | 12.04 | 12.04 | -1.47% | 8,940,396 |
| Jan 8, 2026 | 12.11 | 12.28 | 12.03 | 12.22 | 12.22 | 0.49% | 4,821,496 |
| Jan 7, 2026 | 12.21 | 12.48 | 12.13 | 12.16 | 12.16 | -1.06% | 7,462,228 |
| Jan 6, 2026 | 12.51 | 12.69 | 12.22 | 12.29 | 12.29 | -1.68% | 10,002,795 |
| Jan 5, 2026 | 12.99 | 12.99 | 12.11 | 12.50 | 12.50 | 6.02% | 24,581,550 |
| Dec 31, 2025 | 11.29 | 12.10 | 11.29 | 11.79 | 11.79 | 4.61% | 11,522,600 |
| Dec 30, 2025 | 11.30 | 11.39 | 11.15 | 11.27 | 11.27 | -0.27% | 2,905,537 |
| Dec 29, 2025 | 11.25 | 11.31 | 11.14 | 11.30 | 11.30 | 0.62% | 3,288,903 |
| Dec 26, 2025 | 11.46 | 11.46 | 11.20 | 11.23 | 11.23 | -1.92% | 3,987,000 |
| Dec 25, 2025 | 11.36 | 11.45 | 11.29 | 11.45 | 11.45 | 0.97% | 2,472,600 |
| Dec 24, 2025 | 11.22 | 11.35 | 11.13 | 11.34 | 11.34 | 1.25% | 2,536,600 |
| Dec 23, 2025 | 11.38 | 11.39 | 11.17 | 11.20 | 11.20 | -1.84% | 2,850,884 |
| Dec 22, 2025 | 11.57 | 11.57 | 11.38 | 11.41 | 11.41 | -1.04% | 3,457,900 |
| Dec 19, 2025 | 11.35 | 11.55 | 11.34 | 11.53 | 11.53 | 1.32% | 3,558,400 |
| Dec 18, 2025 | 11.17 | 11.53 | 11.12 | 11.38 | 11.38 | 0.89% | 4,299,639 |
| Dec 17, 2025 | 11.22 | 11.28 | 10.91 | 11.28 | 11.28 | 0.53% | 4,349,556 |
| Dec 16, 2025 | 11.24 | 11.37 | 11.14 | 11.22 | 11.22 | -0.71% | 3,246,044 |
| Dec 15, 2025 | 11.26 | 11.36 | 11.16 | 11.30 | 11.30 | -0.09% | 2,530,600 |
| Dec 12, 2025 | 11.35 | 11.50 | 11.28 | 11.31 | 11.31 | -0.26% | 3,594,900 |
| Dec 11, 2025 | 11.72 | 11.74 | 11.34 | 11.34 | 11.34 | -3.41% | 4,766,419 |
| Dec 10, 2025 | 11.70 | 11.83 | 11.60 | 11.74 | 11.74 | - | 3,497,100 |
| Dec 9, 2025 | 11.92 | 11.97 | 11.72 | 11.74 | 11.74 | -1.51% | 3,159,554 |
| Dec 8, 2025 | 11.94 | 12.10 | 11.85 | 11.92 | 11.92 | -0.08% | 3,995,173 |
| Dec 5, 2025 | 11.81 | 12.03 | 11.64 | 11.93 | 11.93 | 0.93% | 4,221,380 |
| Dec 4, 2025 | 12.14 | 12.17 | 11.74 | 11.82 | 11.82 | -2.39% | 5,517,700 |
| Dec 3, 2025 | 12.36 | 12.43 | 12.06 | 12.11 | 12.11 | -1.94% | 3,902,906 |
| Dec 2, 2025 | 12.31 | 12.49 | 12.20 | 12.35 | 12.35 | 0.32% | 4,207,600 |
| Dec 1, 2025 | 12.47 | 12.58 | 12.27 | 12.31 | 12.31 | -1.52% | 4,480,509 |
| Nov 28, 2025 | 12.33 | 12.50 | 12.16 | 12.50 | 12.50 | 1.46% | 4,305,425 |
| Nov 27, 2025 | 12.27 | 12.44 | 12.17 | 12.32 | 12.32 | 0.41% | 3,406,903 |
| Nov 26, 2025 | 12.45 | 12.57 | 12.22 | 12.27 | 12.27 | -1.84% | 3,427,556 |
| Nov 25, 2025 | 12.45 | 12.57 | 12.33 | 12.50 | 12.50 | 0.97% | 3,099,403 |
| Nov 24, 2025 | 12.31 | 12.45 | 12.21 | 12.38 | 12.38 | 1.39% | 3,327,600 |
| Nov 21, 2025 | 12.63 | 12.80 | 12.17 | 12.21 | 12.21 | -4.01% | 6,035,136 |
| Nov 20, 2025 | 12.73 | 13.00 | 12.49 | 12.72 | 12.72 | 0.47% | 5,564,816 |
| Nov 19, 2025 | 12.81 | 12.94 | 12.62 | 12.66 | 12.66 | -2.01% | 4,112,661 |
| Nov 18, 2025 | 12.93 | 13.13 | 12.86 | 12.92 | 12.92 | -0.31% | 4,928,098 |
| Nov 17, 2025 | 12.75 | 12.99 | 12.71 | 12.96 | 12.96 | 1.33% | 4,487,668 |
| Nov 14, 2025 | 12.80 | 13.08 | 12.74 | 12.79 | 12.79 | -0.70% | 5,367,304 |
| Nov 13, 2025 | 12.80 | 12.91 | 12.64 | 12.88 | 12.88 | 0.39% | 4,708,752 |
| Nov 12, 2025 | 12.89 | 12.89 | 12.68 | 12.83 | 12.83 | -0.39% | 3,551,850 |
| Nov 11, 2025 | 12.61 | 12.93 | 12.61 | 12.88 | 12.88 | 1.74% | 5,737,591 |
| Nov 10, 2025 | 12.49 | 12.68 | 12.42 | 12.66 | 12.66 | 1.52% | 3,391,249 |
| Nov 7, 2025 | 12.50 | 12.53 | 12.39 | 12.47 | 12.47 | -0.16% | 3,223,097 |
| Nov 6, 2025 | 12.75 | 12.75 | 12.48 | 12.49 | 12.49 | -1.58% | 4,334,752 |
| Nov 5, 2025 | 12.58 | 12.80 | 12.52 | 12.69 | 12.69 | 1.04% | 5,637,786 |
| Nov 4, 2025 | 12.49 | 12.58 | 12.41 | 12.56 | 12.56 | 0.08% | 3,307,258 |
| Nov 3, 2025 | 12.55 | 12.60 | 12.47 | 12.55 | 12.55 | 0.16% | 3,549,599 |
| Oct 31, 2025 | 12.25 | 12.55 | 12.16 | 12.53 | 12.53 | 1.70% | 6,255,798 |
| Oct 30, 2025 | 12.14 | 12.74 | 12.12 | 12.32 | 12.32 | 1.15% | 9,189,925 |
| Oct 29, 2025 | 12.32 | 12.45 | 12.05 | 12.18 | 12.18 | -2.72% | 6,239,729 |
| Oct 28, 2025 | 12.20 | 12.61 | 12.20 | 12.52 | 12.52 | 1.46% | 4,989,809 |
| Oct 27, 2025 | 12.40 | 12.43 | 12.21 | 12.34 | 12.34 | 0.16% | 4,221,227 |
| Oct 24, 2025 | 12.41 | 12.50 | 12.30 | 12.32 | 12.32 | -0.40% | 4,012,695 |
| Oct 23, 2025 | 12.30 | 12.38 | 12.16 | 12.37 | 12.37 | 0.24% | 2,657,300 |
| Oct 22, 2025 | 12.50 | 12.50 | 12.30 | 12.34 | 12.34 | -0.88% | 3,869,968 |
| Oct 21, 2025 | 12.07 | 12.62 | 12.00 | 12.45 | 12.45 | 4.10% | 7,207,130 |
| Oct 20, 2025 | 12.03 | 12.09 | 11.89 | 11.96 | 11.96 | 0.42% | 3,368,121 |
| Oct 17, 2025 | 12.22 | 12.32 | 11.91 | 11.91 | 11.91 | -2.93% | 4,263,782 |
| Oct 16, 2025 | 12.42 | 12.49 | 12.26 | 12.27 | 12.27 | -1.45% | 2,668,900 |
| Oct 15, 2025 | 12.33 | 12.50 | 12.30 | 12.45 | 12.45 | 1.22% | 3,187,308 |
| Oct 14, 2025 | 12.46 | 12.60 | 12.28 | 12.30 | 12.30 | -0.97% | 3,589,708 |
| Oct 13, 2025 | 12.17 | 12.46 | 11.95 | 12.42 | 12.42 | -1.74% | 4,436,650 |
| Oct 10, 2025 | 12.58 | 12.80 | 12.51 | 12.64 | 12.64 | 0.16% | 3,690,800 |
| Oct 9, 2025 | 12.73 | 12.75 | 12.58 | 12.62 | 12.62 | -1.33% | 4,502,924 |