Shenzhen Manst Technology Co., Ltd. (SHE:301325)
China
· Delayed Price · Currency is CNY 51.04
-1.01 (-1.94%)
At close: Mar 9, 2026
Shenzhen Manst Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.23 | 51.43 | 49.40 | 51.04 | 51.04 | -1.94% | 2,947,638 |
| Mar 6, 2026 | 52.01 | 52.74 | 51.80 | 52.05 | 52.05 | -0.10% | 1,715,079 |
| Mar 5, 2026 | 53.03 | 53.35 | 51.51 | 52.10 | 52.10 | -0.04% | 2,414,119 |
| Mar 4, 2026 | 51.88 | 53.73 | 51.51 | 52.12 | 52.12 | -0.25% | 2,826,901 |
| Mar 3, 2026 | 54.38 | 56.40 | 52.25 | 52.25 | 52.25 | -3.78% | 3,672,798 |
| Mar 2, 2026 | 53.39 | 55.05 | 52.40 | 54.30 | 54.30 | -0.09% | 3,557,169 |
| Feb 27, 2026 | 53.68 | 54.90 | 53.22 | 54.35 | 54.35 | 0.33% | 2,283,219 |
| Feb 26, 2026 | 52.43 | 54.77 | 51.51 | 54.17 | 54.17 | 4.03% | 3,854,405 |
| Feb 25, 2026 | 51.34 | 52.55 | 50.92 | 52.07 | 52.07 | 1.34% | 1,874,950 |
| Feb 24, 2026 | 52.64 | 52.71 | 51.28 | 51.38 | 51.38 | -0.91% | 1,927,669 |
| Feb 13, 2026 | 52.62 | 52.96 | 51.81 | 51.85 | 51.85 | -1.46% | 1,749,920 |
| Feb 12, 2026 | 53.15 | 53.15 | 52.35 | 52.62 | 52.62 | -0.90% | 1,474,860 |
| Feb 11, 2026 | 53.92 | 54.06 | 52.99 | 53.10 | 53.10 | -1.79% | 2,115,801 |
| Feb 10, 2026 | 55.77 | 55.82 | 53.92 | 54.07 | 54.07 | -3.57% | 2,673,488 |
| Feb 9, 2026 | 53.60 | 56.37 | 53.11 | 56.07 | 56.07 | 5.81% | 4,297,870 |
| Feb 6, 2026 | 53.00 | 53.96 | 51.91 | 52.99 | 52.99 | -1.14% | 2,789,760 |
| Feb 5, 2026 | 53.66 | 54.54 | 52.55 | 53.60 | 53.60 | -2.37% | 4,133,862 |
| Feb 4, 2026 | 53.30 | 55.70 | 53.00 | 54.90 | 54.90 | 4.17% | 6,698,140 |
| Feb 3, 2026 | 49.93 | 52.98 | 49.92 | 52.70 | 52.70 | 8.10% | 5,802,032 |
| Feb 2, 2026 | 49.89 | 50.58 | 48.50 | 48.75 | 48.75 | -3.64% | 2,367,720 |
| Jan 30, 2026 | 50.82 | 51.49 | 49.30 | 50.59 | 50.59 | -0.65% | 2,406,079 |
| Jan 29, 2026 | 52.00 | 53.48 | 50.87 | 50.92 | 50.92 | -3.10% | 3,546,822 |
| Jan 28, 2026 | 53.99 | 54.00 | 52.12 | 52.55 | 52.55 | -3.63% | 3,758,700 |
| Jan 27, 2026 | 54.96 | 55.57 | 51.88 | 54.53 | 54.53 | -1.99% | 4,476,320 |
| Jan 26, 2026 | 57.77 | 57.84 | 54.88 | 55.64 | 55.64 | -0.94% | 5,831,198 |
| Jan 23, 2026 | 53.05 | 56.62 | 53.05 | 56.17 | 56.17 | 6.18% | 6,709,966 |
| Jan 22, 2026 | 53.05 | 53.37 | 52.53 | 52.90 | 52.90 | -0.30% | 1,939,035 |
| Jan 21, 2026 | 53.28 | 53.69 | 52.33 | 53.06 | 53.06 | -0.41% | 2,315,536 |
| Jan 20, 2026 | 54.47 | 54.75 | 52.67 | 53.28 | 53.28 | -2.29% | 2,956,936 |
| Jan 19, 2026 | 54.00 | 55.78 | 53.81 | 54.53 | 54.53 | 0.42% | 3,014,105 |
| Jan 16, 2026 | 55.98 | 55.98 | 53.80 | 54.30 | 54.30 | -0.82% | 3,301,168 |
| Jan 15, 2026 | 53.08 | 57.28 | 52.81 | 54.75 | 54.75 | 3.15% | 5,923,306 |
| Jan 14, 2026 | 53.34 | 54.54 | 52.25 | 53.08 | 53.08 | 0.28% | 3,778,886 |
| Jan 13, 2026 | 55.00 | 55.00 | 52.58 | 52.93 | 52.93 | -3.39% | 3,481,660 |
| Jan 12, 2026 | 52.81 | 55.12 | 52.42 | 54.79 | 54.79 | 3.71% | 4,426,327 |
| Jan 9, 2026 | 52.68 | 53.09 | 52.12 | 52.83 | 52.83 | 0.27% | 2,093,190 |
| Jan 8, 2026 | 52.73 | 53.12 | 52.31 | 52.69 | 52.69 | -0.08% | 2,095,515 |
| Jan 7, 2026 | 52.37 | 53.15 | 52.01 | 52.73 | 52.73 | 0.80% | 2,394,976 |
| Jan 6, 2026 | 51.95 | 53.28 | 51.80 | 52.31 | 52.31 | 1.06% | 2,585,600 |
| Jan 5, 2026 | 50.74 | 52.10 | 50.32 | 51.76 | 51.76 | 2.39% | 2,528,311 |
| Dec 31, 2025 | 51.27 | 51.60 | 50.52 | 50.55 | 50.55 | -1.62% | 1,410,916 |
| Dec 30, 2025 | 51.00 | 51.78 | 50.60 | 51.38 | 51.38 | 0.27% | 1,797,761 |
| Dec 29, 2025 | 51.17 | 51.65 | 50.40 | 51.24 | 51.24 | 0.43% | 1,768,288 |
| Dec 26, 2025 | 51.55 | 51.96 | 50.55 | 51.02 | 51.02 | -1.01% | 2,039,909 |
| Dec 25, 2025 | 51.10 | 51.80 | 50.10 | 51.54 | 51.54 | 1.46% | 2,362,867 |
| Dec 24, 2025 | 49.39 | 51.26 | 49.38 | 50.80 | 50.80 | 2.46% | 2,576,979 |
| Dec 23, 2025 | 49.11 | 50.10 | 49.10 | 49.58 | 49.58 | 0.16% | 1,619,094 |
| Dec 22, 2025 | 49.50 | 50.12 | 49.21 | 49.50 | 49.50 | 0.71% | 1,587,000 |
| Dec 19, 2025 | 49.36 | 49.76 | 49.08 | 49.15 | 49.15 | 0.10% | 1,545,259 |
| Dec 18, 2025 | 49.15 | 49.77 | 48.89 | 49.10 | 49.10 | -0.51% | 1,262,418 |
| Dec 17, 2025 | 48.27 | 49.49 | 47.95 | 49.35 | 49.35 | 2.53% | 1,686,717 |
| Dec 16, 2025 | 49.41 | 49.50 | 48.03 | 48.13 | 48.13 | -2.59% | 1,640,700 |
| Dec 15, 2025 | 49.41 | 50.28 | 49.00 | 49.41 | 49.41 | 0.02% | 1,633,863 |
| Dec 12, 2025 | 48.99 | 49.64 | 48.84 | 49.40 | 49.40 | 0.30% | 1,311,200 |
| Dec 11, 2025 | 50.19 | 50.41 | 49.22 | 49.25 | 49.25 | -1.58% | 1,311,038 |
| Dec 10, 2025 | 50.09 | 50.49 | 49.50 | 50.04 | 50.04 | -0.56% | 1,166,361 |
| Dec 9, 2025 | 50.55 | 51.00 | 50.10 | 50.32 | 50.32 | -1.51% | 1,331,248 |
| Dec 8, 2025 | 50.51 | 51.49 | 50.17 | 51.09 | 51.09 | 1.87% | 1,963,046 |
| Dec 5, 2025 | 49.45 | 50.18 | 48.80 | 50.15 | 50.15 | 1.42% | 1,365,100 |
| Dec 4, 2025 | 49.79 | 49.80 | 48.61 | 49.45 | 49.45 | 0.02% | 1,560,460 |
| Dec 3, 2025 | 50.44 | 50.79 | 49.09 | 49.44 | 49.44 | -1.94% | 2,267,475 |
| Dec 2, 2025 | 52.47 | 52.47 | 50.26 | 50.42 | 50.42 | -3.91% | 2,893,031 |
| Dec 1, 2025 | 52.30 | 52.68 | 52.02 | 52.47 | 52.47 | 0.02% | 2,102,617 |
| Nov 28, 2025 | 52.58 | 53.00 | 52.12 | 52.46 | 52.46 | -0.36% | 1,804,900 |
| Nov 27, 2025 | 52.28 | 53.77 | 52.26 | 52.65 | 52.65 | 0.73% | 2,154,680 |
| Nov 26, 2025 | 53.06 | 53.80 | 52.01 | 52.27 | 52.27 | -1.75% | 2,470,268 |
| Nov 25, 2025 | 53.18 | 54.14 | 52.63 | 53.20 | 53.20 | 1.16% | 2,324,372 |
| Nov 24, 2025 | 52.51 | 53.43 | 51.62 | 52.59 | 52.59 | 1.12% | 2,318,616 |
| Nov 21, 2025 | 55.65 | 56.26 | 51.93 | 52.01 | 52.01 | -7.77% | 4,077,275 |
| Nov 20, 2025 | 57.77 | 58.40 | 55.88 | 56.39 | 56.39 | -1.98% | 2,935,491 |
| Nov 19, 2025 | 60.14 | 60.35 | 57.38 | 57.53 | 57.53 | -3.52% | 3,206,432 |
| Nov 18, 2025 | 61.83 | 62.66 | 59.39 | 59.63 | 59.63 | -3.93% | 4,151,361 |
| Nov 17, 2025 | 62.58 | 63.88 | 60.70 | 62.07 | 62.07 | -1.94% | 5,464,854 |
| Nov 14, 2025 | 60.60 | 63.73 | 59.80 | 63.30 | 63.30 | 2.41% | 7,589,590 |
| Nov 13, 2025 | 58.00 | 64.00 | 58.00 | 61.81 | 61.81 | 0.67% | 9,161,111 |
| Nov 12, 2025 | 62.28 | 67.00 | 61.00 | 61.40 | 61.40 | 6.71% | 11,803,170 |
| Nov 11, 2025 | 57.00 | 58.80 | 57.00 | 57.54 | 57.54 | 1.86% | 4,034,454 |
| Nov 10, 2025 | 57.12 | 58.24 | 55.92 | 56.49 | 56.49 | -0.18% | 2,400,541 |
| Nov 7, 2025 | 55.40 | 57.90 | 54.68 | 56.59 | 56.59 | 1.78% | 3,462,139 |
| Nov 6, 2025 | 55.68 | 56.43 | 55.35 | 55.60 | 55.60 | 0.16% | 1,895,742 |
| Nov 5, 2025 | 54.51 | 56.00 | 54.51 | 55.51 | 55.51 | -0.27% | 1,590,286 |
| Nov 4, 2025 | 57.40 | 57.40 | 55.37 | 55.66 | 55.66 | -2.33% | 1,980,100 |
| Nov 3, 2025 | 57.34 | 57.79 | 56.17 | 56.99 | 56.99 | -0.87% | 2,136,441 |
| Oct 31, 2025 | 56.50 | 58.68 | 56.47 | 57.49 | 57.49 | 1.84% | 3,138,739 |
| Oct 30, 2025 | 56.65 | 57.50 | 56.10 | 56.45 | 56.45 | -0.55% | 2,872,252 |
| Oct 29, 2025 | 56.01 | 57.11 | 55.40 | 56.76 | 56.76 | -1.99% | 4,070,005 |
| Oct 28, 2025 | 57.10 | 59.19 | 56.63 | 57.91 | 57.91 | 2.01% | 3,558,078 |
| Oct 27, 2025 | 56.40 | 57.35 | 56.07 | 56.77 | 56.77 | 0.98% | 2,131,465 |
| Oct 24, 2025 | 56.07 | 56.59 | 55.60 | 56.22 | 56.22 | 0.93% | 1,907,612 |
| Oct 23, 2025 | 55.80 | 55.90 | 54.73 | 55.70 | 55.70 | -0.66% | 1,944,699 |
| Oct 22, 2025 | 55.80 | 56.58 | 55.05 | 56.07 | 56.07 | 0.70% | 2,231,108 |
| Oct 21, 2025 | 55.60 | 56.05 | 54.86 | 55.68 | 55.68 | 0.51% | 2,114,465 |
| Oct 20, 2025 | 54.95 | 56.00 | 54.85 | 55.40 | 55.40 | 1.80% | 2,189,518 |
| Oct 17, 2025 | 56.61 | 57.35 | 54.21 | 54.42 | 54.42 | -4.24% | 3,167,172 |
| Oct 16, 2025 | 58.68 | 58.68 | 56.59 | 56.83 | 56.83 | -2.99% | 2,898,388 |
| Oct 15, 2025 | 58.00 | 58.65 | 57.05 | 58.58 | 58.58 | 0.55% | 2,478,511 |
| Oct 14, 2025 | 61.30 | 61.55 | 57.75 | 58.26 | 58.26 | -4.49% | 3,775,253 |
| Oct 13, 2025 | 58.10 | 61.36 | 58.00 | 61.00 | 61.00 | -1.21% | 3,608,472 |
| Oct 10, 2025 | 65.37 | 65.77 | 61.65 | 61.75 | 61.75 | -6.69% | 5,915,825 |
| Oct 9, 2025 | 64.95 | 67.66 | 64.70 | 66.18 | 66.18 | 2.56% | 5,013,656 |