Skip to main content
Matrix Design Co., Ltd. (SHE:301365)
China flag China · Delayed Price · Currency is CNY
35.89
+1.36 (3.94%)
At close: Apr 29, 2026

Matrix Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202633.8637.5433.3735.8935.893.94%9,317,471
Apr 28, 202634.8236.3534.2234.5334.53-0.69%6,763,571
Apr 27, 202633.2035.0032.6634.7734.774.26%6,242,558
Apr 24, 202634.6835.3032.8333.3533.35-5.04%7,091,939
Apr 23, 202634.6035.5533.6235.1235.121.53%7,564,666
Apr 22, 202631.4235.0731.1334.5934.599.64%9,352,251
Apr 21, 202630.6632.1530.3531.5531.551.91%5,627,017
Apr 20, 202629.9530.9829.7630.9630.962.69%4,138,100
Apr 17, 202630.6230.6229.9330.1530.15-1.57%3,436,990
Apr 16, 202630.6431.0030.1330.6330.630.10%4,140,795
Apr 15, 202630.2131.1029.9330.6030.600.62%5,201,482
Apr 14, 202630.3230.6628.9430.4130.410.93%6,333,842
Apr 13, 202630.5630.7229.4030.1330.13-2.08%4,803,648
Apr 10, 202631.3031.6630.5630.7730.77-1.09%4,741,200
Apr 9, 202631.5631.7730.5031.1131.11-2.05%4,859,450
Apr 8, 202629.8832.4229.6231.7631.768.17%8,064,329
Apr 7, 202628.7129.9728.6129.3629.361.24%5,164,720
Apr 3, 202631.0031.4228.8529.0029.00-6.21%7,348,550
Apr 2, 202630.7232.6030.3830.9230.92-0.03%7,872,762
Apr 1, 202630.1231.5030.0230.9330.933.58%8,123,863
Mar 31, 202628.4530.7728.2429.8629.864.99%9,236,859
Mar 30, 202627.7428.5527.1828.4428.441.57%5,829,840
Mar 27, 202628.4528.6527.5728.0028.00-1.58%5,504,924
Mar 26, 202629.3329.4827.8828.4528.45-4.34%8,979,521
Mar 25, 202630.3130.5129.5629.7429.74-2.56%7,540,246
Mar 24, 202630.6331.4529.1530.5230.522.59%10,505,500
Mar 23, 202629.0030.8028.5029.7529.75-0.77%13,172,745
Mar 20, 202628.0831.7227.7029.9829.987.00%15,371,920
Mar 19, 202627.5028.5827.3828.0228.020.50%6,475,942
Mar 18, 202626.1728.1326.1727.8827.886.25%7,102,621
Mar 17, 202626.0426.6325.6126.2426.241.43%3,477,288
Mar 16, 202625.8026.2125.5125.8725.87-2,562,638
Mar 13, 202626.7626.7625.7225.8725.87-3.65%3,962,749
Mar 12, 202626.2027.2426.0626.8526.852.91%5,814,050
Mar 11, 202626.5026.7825.9726.0926.09-1.10%2,726,412
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