Chongqing Mas Sci.&Tech.Co.,Ltd. (300275.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 02:46PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 8.34 | 9.01 | 8.81 | 8.87 | 8.87 | 7,669,180 |
| 24 Apr 2024 | 8.52 | 9.98 | 8.52 | 9.19 | 9.19 | 10,578,900 |
| 23 Apr 2024 | 8.10 | 8.56 | 8.09 | 8.46 | 8.46 | 4,282,220 |
| 22 Apr 2024 | 8.11 | 8.18 | 7.83 | 8.10 | 8.10 | 2,607,840 |
| 19 Apr 2024 | 8.34 | 8.42 | 8.07 | 8.10 | 8.10 | 3,271,165 |
| 18 Apr 2024 | 8.38 | 8.50 | 8.20 | 8.33 | 8.33 | 3,772,828 |
| 17 Apr 2024 | 7.77 | 8.37 | 7.77 | 8.35 | 8.35 | 6,772,723 |
| 16 Apr 2024 | 8.27 | 8.27 | 7.63 | 7.63 | 7.63 | 7,131,451 |
| 15 Apr 2024 | 8.87 | 8.99 | 8.19 | 8.26 | 8.26 | 6,851,060 |
| 12 Apr 2024 | 8.94 | 9.23 | 8.91 | 8.93 | 8.93 | 2,666,143 |
| 11 Apr 2024 | 8.90 | 9.14 | 8.84 | 8.93 | 8.93 | 2,308,980 |
| 10 Apr 2024 | 9.27 | 9.27 | 8.88 | 9.00 | 9.00 | 3,718,660 |
| 09 Apr 2024 | 9.17 | 9.34 | 9.13 | 9.27 | 9.27 | 2,162,640 |
| 08 Apr 2024 | 9.50 | 9.53 | 9.15 | 9.20 | 9.20 | 4,906,105 |
| 03 Apr 2024 | 9.65 | 9.65 | 9.40 | 9.54 | 9.54 | 4,668,680 |
| 02 Apr 2024 | 9.81 | 9.92 | 9.61 | 9.69 | 9.69 | 4,198,660 |
| 01 Apr 2024 | 9.66 | 9.88 | 9.49 | 9.78 | 9.78 | 5,424,500 |
| 29 Mar 2024 | 9.32 | 9.44 | 9.24 | 9.55 | 9.55 | 1,953,800 |
| 28 Mar 2024 | 9.06 | 9.46 | 9.00 | 9.33 | 9.33 | 5,146,620 |
| 27 Mar 2024 | 9.50 | 9.51 | 9.03 | 9.06 | 9.06 | 5,168,900 |
| 26 Mar 2024 | 9.38 | 9.63 | 9.24 | 9.52 | 9.52 | 4,805,521 |
| 25 Mar 2024 | 9.88 | 9.95 | 9.38 | 9.43 | 9.43 | 5,684,457 |
| 22 Mar 2024 | 9.93 | 10.00 | 9.68 | 9.91 | 9.91 | 5,626,320 |
| 21 Mar 2024 | 10.07 | 10.19 | 9.80 | 9.97 | 9.97 | 7,205,797 |
| 20 Mar 2024 | 9.74 | 10.26 | 9.73 | 10.13 | 10.13 | 9,889,920 |
| 19 Mar 2024 | 9.67 | 9.91 | 9.61 | 9.72 | 9.72 | 5,464,660 |
| 18 Mar 2024 | 9.48 | 9.72 | 9.43 | 9.69 | 9.69 | 5,943,020 |
| 15 Mar 2024 | 9.37 | 9.49 | 9.24 | 9.44 | 9.44 | 4,204,400 |
| 14 Mar 2024 | 9.46 | 9.59 | 9.16 | 9.35 | 9.35 | 5,608,618 |
| 13 Mar 2024 | 9.59 | 9.65 | 9.40 | 9.51 | 9.51 | 4,719,800 |
| 12 Mar 2024 | 9.43 | 9.63 | 9.26 | 9.59 | 9.59 | 5,840,120 |
| 11 Mar 2024 | 9.21 | 9.44 | 9.10 | 9.41 | 9.41 | 4,136,360 |
| 08 Mar 2024 | 9.13 | 9.37 | 9.04 | 9.22 | 9.22 | 4,822,200 |
| 07 Mar 2024 | 9.29 | 9.50 | 9.18 | 9.19 | 9.19 | 6,592,710 |
| 06 Mar 2024 | 9.05 | 9.25 | 8.97 | 9.12 | 9.12 | 3,533,820 |
| 05 Mar 2024 | 9.18 | 9.28 | 9.03 | 9.05 | 9.05 | 4,545,000 |
| 04 Mar 2024 | 9.32 | 9.36 | 9.07 | 9.24 | 9.24 | 3,948,580 |
| 01 Mar 2024 | 9.20 | 9.34 | 9.12 | 9.27 | 9.27 | 4,989,060 |
| 29 Feb 2024 | 8.68 | 9.33 | 8.68 | 9.24 | 9.24 | 6,599,830 |
| 28 Feb 2024 | 9.72 | 9.85 | 8.82 | 8.89 | 8.89 | 11,548,870 |
| 27 Feb 2024 | 9.38 | 9.77 | 9.17 | 9.77 | 9.77 | 6,928,580 |
| 26 Feb 2024 | 9.56 | 9.58 | 9.04 | 9.45 | 9.45 | 8,580,734 |
| 23 Feb 2024 | 8.79 | 9.26 | 8.74 | 9.22 | 9.22 | 9,221,564 |
| 22 Feb 2024 | 8.28 | 8.77 | 8.28 | 8.73 | 8.73 | 7,136,677 |
| 21 Feb 2024 | 8.09 | 8.73 | 8.03 | 8.34 | 8.34 | 8,559,140 |
| 20 Feb 2024 | 8.16 | 8.41 | 7.99 | 8.27 | 8.27 | 9,237,486 |
| 19 Feb 2024 | 7.71 | 8.58 | 7.70 | 8.03 | 8.03 | 10,366,112 |
| 08 Feb 2024 | 6.46 | 7.53 | 6.21 | 7.47 | 7.47 | 11,537,820 |
| 07 Feb 2024 | 6.56 | 6.90 | 6.32 | 6.38 | 6.38 | 9,620,556 |
| 06 Feb 2024 | 6.30 | 7.00 | 5.93 | 6.68 | 6.68 | 11,136,130 |
| 05 Feb 2024 | 7.70 | 7.71 | 6.53 | 6.60 | 6.60 | 10,149,142 |
| 02 Feb 2024 | 8.30 | 8.48 | 7.41 | 7.69 | 7.69 | 6,308,064 |
| 01 Feb 2024 | 8.30 | 8.44 | 7.94 | 8.18 | 8.18 | 6,057,020 |
| 31 Jan 2024 | 9.01 | 9.17 | 8.38 | 8.43 | 8.43 | 5,347,436 |
| 30 Jan 2024 | 9.32 | 9.74 | 9.01 | 9.01 | 9.01 | 4,142,100 |
| 29 Jan 2024 | 9.70 | 9.89 | 9.44 | 9.47 | 9.47 | 3,034,762 |
| 26 Jan 2024 | 9.79 | 9.95 | 9.72 | 9.80 | 9.80 | 3,857,120 |
| 25 Jan 2024 | 9.48 | 9.90 | 9.35 | 9.79 | 9.79 | 6,559,240 |
| 24 Jan 2024 | 9.51 | 9.60 | 9.00 | 9.52 | 9.52 | 7,168,880 |
| 23 Jan 2024 | 9.58 | 9.72 | 9.20 | 9.51 | 9.51 | 9,215,740 |
| 22 Jan 2024 | 10.07 | 10.33 | 9.43 | 9.58 | 9.58 | 6,741,960 |
| 19 Jan 2024 | 10.30 | 10.38 | 10.05 | 10.07 | 10.07 | 3,109,020 |
| 18 Jan 2024 | 10.44 | 10.61 | 9.99 | 10.37 | 10.37 | 5,723,731 |
| 17 Jan 2024 | 10.96 | 10.97 | 10.51 | 10.54 | 10.54 | 3,149,420 |
| 16 Jan 2024 | 10.99 | 11.14 | 10.80 | 10.95 | 10.95 | 2,686,520 |
| 15 Jan 2024 | 11.13 | 11.13 | 10.85 | 11.00 | 11.00 | 1,884,200 |
| 12 Jan 2024 | 11.08 | 11.49 | 11.08 | 11.12 | 11.12 | 3,580,540 |
| 11 Jan 2024 | 10.59 | 11.19 | 10.59 | 11.08 | 11.08 | 4,770,480 |
| 10 Jan 2024 | 10.90 | 11.00 | 10.57 | 10.58 | 10.58 | 3,557,540 |
| 09 Jan 2024 | 10.98 | 11.12 | 10.86 | 10.97 | 10.97 | 2,160,820 |
| 08 Jan 2024 | 11.01 | 11.22 | 10.91 | 10.92 | 10.92 | 3,010,512 |
| 05 Jan 2024 | 11.28 | 11.29 | 10.94 | 11.04 | 11.04 | 2,241,760 |
| 04 Jan 2024 | 11.24 | 11.31 | 11.10 | 11.25 | 11.25 | 1,728,860 |
| 03 Jan 2024 | 11.36 | 11.38 | 11.14 | 11.22 | 11.22 | 2,900,900 |
| 02 Jan 2024 | 11.54 | 11.73 | 11.32 | 11.32 | 11.32 | 3,611,720 |
| 29 Dec 2023 | 11.32 | 11.56 | 11.28 | 11.53 | 11.53 | 2,812,600 |
| 28 Dec 2023 | 11.15 | 11.45 | 10.99 | 11.32 | 11.32 | 3,459,094 |
| 27 Dec 2023 | 10.82 | 11.16 | 10.80 | 11.12 | 11.12 | 3,783,994 |
| 26 Dec 2023 | 11.39 | 11.40 | 10.82 | 10.85 | 10.85 | 5,420,530 |
| 25 Dec 2023 | 11.42 | 11.60 | 11.23 | 11.43 | 11.43 | 3,470,580 |
| 22 Dec 2023 | 12.27 | 12.32 | 11.41 | 11.45 | 11.45 | 9,266,644 |
| 21 Dec 2023 | 12.26 | 12.55 | 12.12 | 12.30 | 12.30 | 3,842,398 |
| 20 Dec 2023 | 12.38 | 12.66 | 12.24 | 12.26 | 12.26 | 3,553,640 |
| 19 Dec 2023 | 12.28 | 12.48 | 12.22 | 12.40 | 12.40 | 1,970,660 |
| 18 Dec 2023 | 12.50 | 12.50 | 12.18 | 12.28 | 12.28 | 2,278,840 |
| 15 Dec 2023 | 12.69 | 12.69 | 12.41 | 12.43 | 12.43 | 2,563,760 |
| 14 Dec 2023 | 12.62 | 12.75 | 12.57 | 12.62 | 12.62 | 3,580,940 |
| 13 Dec 2023 | 12.62 | 12.81 | 12.51 | 12.60 | 12.60 | 4,219,962 |
| 12 Dec 2023 | 12.25 | 12.87 | 12.23 | 12.67 | 12.67 | 6,734,810 |
| 11 Dec 2023 | 12.28 | 12.31 | 12.05 | 12.27 | 12.27 | 3,402,480 |
| 08 Dec 2023 | 12.39 | 12.50 | 12.27 | 12.31 | 12.31 | 3,652,400 |
| 07 Dec 2023 | 12.31 | 12.57 | 12.30 | 12.40 | 12.40 | 3,792,200 |
| 06 Dec 2023 | 12.33 | 12.48 | 12.29 | 12.35 | 12.35 | 2,310,360 |
| 05 Dec 2023 | 12.38 | 12.58 | 12.24 | 12.36 | 12.36 | 4,210,980 |
| 04 Dec 2023 | 12.39 | 12.55 | 12.24 | 12.40 | 12.40 | 2,799,800 |
| 01 Dec 2023 | 12.15 | 12.44 | 12.12 | 12.37 | 12.37 | 4,196,500 |
| 30 Nov 2023 | 12.59 | 12.60 | 12.16 | 12.17 | 12.17 | 5,615,740 |
| 29 Nov 2023 | 12.56 | 12.72 | 12.31 | 12.61 | 12.61 | 4,925,180 |
| 28 Nov 2023 | 12.58 | 12.64 | 12.38 | 12.61 | 12.61 | 3,893,026 |
| 27 Nov 2023 | 12.52 | 12.70 | 12.45 | 12.56 | 12.56 | 3,373,806 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.