Skip to main content
Matrix Design Co., Ltd. (SHE:301365)
China flag China · Delayed Price · Currency is CNY
26.38
+0.71 (2.77%)
At close: Mar 10, 2026

Matrix Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.6126.5025.6126.3826.382.77%3,818,550
Mar 9, 202625.0325.6724.6825.6725.671.26%2,608,235
Mar 6, 202624.6325.3524.5525.3525.353.09%2,127,800
Mar 5, 202624.9425.0124.4324.5924.59-0.08%2,210,450
Mar 4, 202624.3424.7424.2024.6124.610.41%2,775,150
Mar 3, 202626.0026.0524.4624.5124.51-5.29%4,702,200
Mar 2, 202626.1626.4025.5325.8825.88-2.78%5,178,961
Feb 27, 202625.9926.8925.8526.6226.623.34%7,088,570
Feb 26, 202625.5226.0625.4125.7625.761.02%2,982,474
Feb 25, 202626.1026.2525.4025.5025.50-2.19%3,748,898
Feb 24, 202625.6026.0825.3126.0726.073.00%3,656,550
Feb 13, 202625.1125.5725.0125.3125.310.56%2,700,500
Feb 12, 202624.8025.5624.8025.1725.170.84%3,149,100
Feb 11, 202624.9025.4924.6124.9624.96-2.88%5,807,250
Feb 10, 202625.0226.2224.3625.7025.702.88%7,495,602
Feb 9, 202624.6525.2524.5224.9824.982.67%2,868,000
Feb 6, 202624.8124.8224.2724.3324.33-1.93%2,262,454
Feb 5, 202624.7825.0424.4824.8124.81-2,231,350
Feb 4, 202625.0425.2024.5624.8124.81-0.92%2,178,900
Feb 3, 202624.6725.1624.5025.0425.042.71%2,738,210
Feb 2, 202624.8025.1624.3824.3824.38-1.02%2,875,400
Jan 30, 202624.4824.9724.2124.6324.630.61%2,778,850
Jan 29, 202624.7725.2624.2924.4824.48-1.17%3,701,650
Jan 28, 202625.4525.6524.6624.7724.77-3.32%3,177,400
Jan 27, 202624.9825.7524.4925.6225.622.69%3,977,300
Jan 26, 202626.0826.1424.7824.9524.95-3.93%4,254,500
Jan 23, 202626.4526.6025.9025.9725.97-1.25%3,077,450
Jan 22, 202626.1026.5825.6026.3026.300.46%3,463,000
Jan 21, 202625.8526.7125.6126.1826.180.73%4,705,743
Jan 20, 202626.0626.4125.4625.9925.990.31%4,336,921
Jan 19, 202625.4926.2925.1025.9125.911.21%3,903,550
Jan 16, 202626.2926.5025.4525.6025.60-2.85%5,067,050
Jan 15, 202626.6526.9125.9026.3526.35-1.38%5,843,600
Jan 14, 202625.9728.3025.9026.7226.723.25%12,675,911
Jan 13, 202626.0026.5125.0025.8825.88-0.61%7,787,093
Jan 12, 202625.1626.3024.7726.0426.044.58%9,050,436
Jan 9, 202624.0025.2523.7324.9024.905.02%7,978,300
Jan 8, 202623.9124.1023.5323.7123.71-0.88%3,120,975
Jan 7, 202624.0824.5823.8023.9223.92-0.33%3,889,101
Jan 6, 202624.0624.7023.8024.0024.000.29%3,131,658
Jan 5, 202624.1024.3023.4023.9323.930.38%4,097,350
Dec 31, 202525.0025.0023.7623.8423.84-3.33%5,709,250
Dec 30, 202526.2726.2724.4824.6624.66-5.15%6,579,128
Dec 29, 202524.9026.5524.5226.0026.005.95%6,593,340
Dec 26, 202524.7025.2524.4024.5424.54-0.81%3,472,700
Dec 25, 202525.3525.4924.6124.7424.74-2.06%3,479,600
Dec 24, 202525.1625.5224.8625.2625.26-1.10%3,920,830
Dec 23, 202524.1225.9924.1225.5425.545.36%5,859,065
Dec 22, 202524.4024.6523.9624.2424.24-0.66%2,459,305
Dec 19, 202524.1024.5724.1024.4024.400.74%3,253,867
Dec 18, 202523.0924.6822.8324.2224.224.40%4,975,760
Dec 17, 202523.8723.8722.3523.2023.201.22%4,237,994
Dec 16, 202523.7123.9422.6022.9222.92-3.45%6,133,105
Dec 15, 202523.4925.0023.4223.7423.740.30%6,798,130
Dec 12, 202524.1924.2523.0023.6723.67-2.43%9,211,070
Dec 11, 202526.9827.2924.1324.2624.26-10.15%14,168,180
Dec 10, 202527.0428.3126.6627.0027.00-3.85%9,624,827
Dec 9, 202526.0029.0025.9028.0828.087.55%17,677,760
Dec 8, 202525.8526.8825.4226.1126.111.87%11,983,745
Dec 5, 202524.5326.5024.2025.6325.633.98%14,339,310
Dec 4, 202523.5524.7823.1724.6524.654.05%13,914,109
Dec 3, 202522.8824.2022.8023.6923.693.22%8,321,170
Dec 2, 202522.8523.0522.6922.9522.95-0.13%2,858,800
Dec 1, 202523.5823.6722.9022.9822.98-2.54%5,009,150
Nov 28, 202523.2023.7222.8023.5823.581.59%5,369,074
Nov 27, 202522.6623.7322.4123.2123.212.52%7,171,398
Nov 26, 202522.9123.4522.5222.6422.64-2.83%6,106,798
Nov 25, 202522.1623.5722.1623.3023.306.34%9,636,291
Nov 24, 202522.1223.1721.3821.9121.91-1.35%8,337,836
Nov 21, 202523.3524.7021.5722.2122.21-5.25%11,197,989
Nov 20, 202523.0323.8222.1623.4423.441.52%10,040,840
Nov 19, 202523.8924.0722.9523.0923.09-2.16%8,137,494
Nov 18, 202522.3723.8522.0423.6023.604.94%12,756,770
Nov 17, 202522.2623.0722.1522.4922.491.08%4,720,127
Nov 14, 202522.2022.4522.0322.2522.250.23%2,499,927
Nov 13, 202522.5522.6022.1822.2022.20-1.25%3,358,350
Nov 12, 202522.6922.9922.2922.4822.48-0.88%3,780,379
Nov 11, 202522.4323.0022.2322.6822.681.20%4,725,100
Nov 10, 202522.4522.6722.2722.4122.41-0.18%3,327,550
Nov 7, 202522.6722.7222.3022.4522.45-1.19%2,779,468
Nov 6, 202523.0723.3022.5622.7222.72-1.43%4,492,031
Nov 5, 202522.8823.3622.6923.0523.05-1.07%4,284,185
Nov 4, 202523.5023.9822.9823.3023.30-1.15%5,256,050
Nov 3, 202523.4023.6523.2223.5723.570.77%5,374,076
Oct 31, 202523.2623.6523.0123.3923.391.30%5,355,888
Oct 30, 202523.6623.6622.9423.0923.09-2.41%5,168,523
Oct 29, 202524.1024.2123.2223.6623.66-2.67%9,322,681
Oct 28, 202524.2224.3823.9524.3124.310.37%7,243,484
Oct 27, 202524.5024.6523.8924.2224.22-0.66%8,475,512
Oct 24, 202525.4425.6424.1724.3824.38-4.13%11,972,800
Oct 23, 202526.0626.2824.1825.4325.43-2.60%11,851,340
Oct 22, 202527.9027.9325.4926.1126.11-6.55%16,214,990
Oct 21, 202525.5128.9025.2027.9427.944.84%20,297,630
Oct 20, 202526.1027.5424.8726.6526.652.38%20,125,390
Oct 17, 202523.8127.9923.2226.0326.039.88%23,135,960
Oct 16, 202522.7524.9922.3023.6923.34-0.04%24,665,720
Oct 15, 202519.8523.7019.5623.7023.3520.00%18,138,830
Oct 14, 202519.0120.2019.0019.7519.464.00%4,950,476
Oct 13, 202518.7019.0817.8518.9918.710.05%3,120,500
Oct 10, 202518.7819.1918.6618.9818.701.17%2,752,000