Shenzhen Manst Technology Co., Ltd. (SHE:301325)
China
· Delayed Price · Currency is CNY 43.26
-0.44 (-1.01%)
At close: Apr 29, 2026
Shenzhen Manst Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.89 | 43.92 | 39.60 | 43.26 | 43.26 | -1.01% | 4,599,280 |
| Apr 28, 2026 | 45.45 | 45.46 | 43.58 | 43.70 | 43.70 | -3.81% | 1,920,482 |
| Apr 27, 2026 | 44.64 | 45.72 | 44.18 | 45.43 | 45.43 | 1.02% | 2,207,441 |
| Apr 24, 2026 | 44.91 | 45.60 | 44.27 | 44.97 | 44.97 | -0.24% | 2,023,287 |
| Apr 23, 2026 | 46.10 | 46.10 | 44.51 | 45.08 | 45.08 | -2.23% | 2,106,928 |
| Apr 22, 2026 | 45.43 | 46.38 | 45.29 | 46.11 | 46.11 | 1.34% | 1,527,470 |
| Apr 21, 2026 | 46.00 | 46.18 | 45.36 | 45.50 | 45.50 | -0.83% | 1,635,798 |
| Apr 20, 2026 | 46.41 | 46.48 | 45.73 | 45.88 | 45.88 | -1.12% | 1,573,717 |
| Apr 17, 2026 | 45.36 | 46.78 | 45.16 | 46.40 | 46.40 | 2.29% | 2,021,789 |
| Apr 16, 2026 | 45.15 | 46.07 | 44.75 | 45.36 | 45.36 | 1.36% | 1,633,320 |
| Apr 15, 2026 | 46.15 | 46.38 | 44.69 | 44.75 | 44.75 | -3.01% | 1,672,900 |
| Apr 14, 2026 | 45.05 | 46.26 | 44.40 | 46.14 | 46.14 | 3.62% | 2,459,322 |
| Apr 13, 2026 | 44.90 | 45.12 | 44.25 | 44.53 | 44.53 | -0.89% | 1,274,100 |
| Apr 10, 2026 | 44.00 | 45.83 | 43.98 | 44.93 | 44.93 | 3.22% | 2,070,100 |
| Apr 9, 2026 | 43.99 | 44.18 | 43.50 | 43.53 | 43.53 | -1.69% | 1,163,212 |
| Apr 8, 2026 | 42.68 | 44.48 | 42.55 | 44.28 | 44.28 | 5.68% | 1,794,439 |
| Apr 7, 2026 | 40.93 | 42.17 | 40.93 | 41.90 | 41.90 | 2.72% | 1,550,724 |
| Apr 3, 2026 | 42.00 | 42.40 | 40.74 | 40.79 | 40.79 | -2.79% | 1,251,221 |
| Apr 2, 2026 | 43.30 | 43.70 | 41.67 | 41.96 | 41.96 | -3.52% | 1,478,900 |
| Apr 1, 2026 | 43.50 | 43.59 | 42.89 | 43.49 | 43.49 | 1.95% | 1,520,514 |
| Mar 31, 2026 | 43.90 | 44.33 | 42.55 | 42.66 | 42.66 | -3.09% | 1,784,116 |
| Mar 30, 2026 | 44.10 | 44.70 | 43.00 | 44.02 | 44.02 | -1.30% | 1,744,513 |
| Mar 27, 2026 | 43.37 | 45.00 | 43.37 | 44.60 | 44.60 | 1.66% | 2,022,663 |
| Mar 26, 2026 | 44.10 | 45.18 | 43.62 | 43.87 | 43.87 | -1.08% | 2,206,190 |
| Mar 25, 2026 | 44.58 | 44.88 | 44.04 | 44.35 | 44.35 | 0.34% | 1,765,240 |
| Mar 24, 2026 | 44.50 | 44.94 | 42.60 | 44.20 | 44.20 | 0.64% | 2,142,679 |
| Mar 23, 2026 | 45.62 | 46.50 | 43.50 | 43.92 | 43.92 | -4.23% | 2,738,298 |
| Mar 20, 2026 | 46.71 | 47.94 | 45.85 | 45.86 | 45.86 | -1.63% | 2,436,331 |
| Mar 19, 2026 | 47.89 | 48.08 | 46.39 | 46.62 | 46.62 | -3.86% | 2,349,526 |
| Mar 18, 2026 | 49.09 | 49.68 | 48.01 | 48.49 | 48.49 | -1.76% | 2,586,802 |
| Mar 17, 2026 | 50.68 | 51.92 | 49.20 | 49.36 | 49.36 | -2.12% | 2,410,805 |
| Mar 16, 2026 | 49.99 | 50.55 | 49.53 | 50.43 | 50.43 | 0.62% | 1,885,380 |
| Mar 13, 2026 | 50.86 | 51.88 | 50.04 | 50.12 | 50.12 | -1.42% | 2,514,388 |
| Mar 12, 2026 | 51.79 | 52.26 | 50.52 | 50.84 | 50.84 | -1.95% | 2,546,306 |
| Mar 11, 2026 | 51.04 | 53.50 | 51.04 | 51.85 | 51.85 | 1.27% | 3,709,593 |
| Mar 10, 2026 | 51.49 | 52.26 | 50.94 | 51.20 | 51.20 | 0.31% | 1,940,162 |
| 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 |