Shenzhen - Delayed Quote CNY

Masterwork Group Co.,Ltd. (300195.SZ)

Compare
5.51
-0.09
(-1.61%)
At close: 3:04:49 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20255.645.605.475.515.517,091,800
Jan 21, 20255.785.785.555.605.607,299,200
Jan 20, 20255.605.755.535.695.698,648,000
Jan 17, 20255.645.665.555.575.576,729,000
Jan 16, 20255.715.745.595.655.658,671,200
Jan 15, 20255.695.735.565.655.658,361,700
Jan 14, 20255.345.695.345.695.6911,106,700
Jan 13, 20255.205.315.005.295.298,295,600
Jan 10, 20255.395.465.185.195.199,107,700
Jan 9, 20255.355.485.325.415.419,450,700
Jan 8, 20255.345.415.155.375.3710,935,200
Jan 7, 20255.175.365.175.365.3610,064,300
Jan 6, 20255.125.214.905.145.1411,064,800
Jan 3, 20255.545.605.175.195.1912,489,100
Jan 2, 20255.605.745.455.535.5310,985,138
Dec 31, 20245.815.905.605.635.639,459,900
Dec 30, 20245.905.915.645.815.818,330,100
Dec 27, 20245.826.035.825.945.949,858,702
Dec 26, 20245.755.885.745.845.849,857,549
Dec 25, 20245.945.965.595.755.7514,783,087
Dec 24, 20245.986.095.855.975.9712,032,600
Dec 23, 20246.306.335.875.935.9317,097,600
Dec 20, 20246.306.396.256.346.3411,578,573
Dec 19, 20246.216.316.106.286.2813,350,800
Dec 18, 20246.436.466.246.286.2816,551,500
Dec 17, 20246.676.736.356.406.4019,673,180
Dec 16, 20246.826.916.646.726.7217,483,100
Dec 13, 20246.986.996.796.816.8124,040,700
Dec 12, 20247.067.226.877.037.0333,143,464
Dec 11, 20247.067.146.917.107.1037,755,329
Dec 10, 20247.257.597.017.107.1060,539,927
Dec 9, 20246.697.576.697.007.0056,636,888
Dec 6, 20246.706.776.546.716.7129,591,846
Dec 5, 20246.636.806.616.716.7129,572,255
Dec 4, 20246.666.986.496.696.6945,052,646
Dec 3, 20246.486.776.386.756.7545,083,265
Dec 2, 20246.306.526.306.496.4934,901,152
Nov 29, 20246.186.336.046.286.2827,960,571
Nov 28, 20246.116.356.096.216.2127,895,301
Nov 27, 20246.006.165.806.166.1630,774,000
Nov 26, 20246.466.486.076.096.0933,943,099
Nov 25, 20246.156.476.036.456.4547,177,741
Nov 22, 20246.576.606.136.166.1657,430,420
Nov 21, 20247.007.096.606.736.7373,965,702
Nov 20, 20246.817.666.817.137.13102,212,643
Nov 19, 20246.727.606.417.297.29128,263,672
Nov 18, 20245.706.725.646.726.7248,932,800
Nov 15, 20245.685.805.605.605.6011,397,500
Nov 14, 20245.875.895.665.695.698,962,900
Nov 13, 20245.855.935.715.885.8810,717,400
Nov 12, 20246.036.125.795.885.8814,422,300
Nov 11, 20246.016.035.886.036.0317,214,900
Nov 8, 20245.906.175.875.985.9822,059,400
Nov 7, 20245.615.955.585.905.9018,362,685
Nov 6, 20245.615.695.515.645.6413,664,400
Nov 5, 20245.535.645.485.615.6113,075,418
Nov 4, 20245.355.575.355.515.5110,635,218
Nov 1, 20245.705.765.345.355.3515,899,343
Oct 31, 20245.565.755.555.735.7314,722,707
Oct 30, 20245.495.665.455.575.5713,431,800
Oct 29, 20245.665.725.475.515.5115,122,100
Oct 28, 20245.445.645.385.635.6313,992,800
Oct 25, 20245.345.465.305.415.4110,771,700
Oct 24, 20245.425.475.285.345.3412,859,040
Oct 23, 20245.365.585.285.455.4518,952,340
Oct 22, 20245.255.375.245.345.3411,332,100
Oct 21, 20245.245.335.145.265.2613,584,107
Oct 18, 20245.035.304.985.175.1714,763,924
Oct 17, 20245.065.165.015.025.0210,363,312
Oct 16, 20244.955.074.905.045.049,776,600
Oct 15, 20245.095.164.985.015.0112,571,057
Oct 14, 20244.985.104.885.105.1013,579,400
Oct 11, 20245.165.184.914.974.9714,484,400
Oct 10, 20245.225.365.095.195.1917,322,319
Oct 9, 20245.705.705.145.165.1628,783,900
Oct 8, 20246.086.225.476.006.0041,853,119
Sep 30, 20244.805.364.735.335.3333,953,370
Sep 27, 20244.594.744.504.684.6820,760,200
Sep 26, 20244.374.494.354.474.4712,726,630
Sep 25, 20244.394.464.334.374.3713,372,268
Sep 24, 20244.124.324.124.304.3010,320,905
Sep 23, 20244.094.164.054.114.115,681,000
Sep 20, 20244.154.174.074.104.105,674,300
Sep 19, 20244.034.153.984.144.148,280,498
Sep 18, 20244.124.163.964.014.018,573,700
Sep 13, 20244.224.244.114.144.146,586,900
Sep 12, 20244.224.324.224.244.246,582,102
Sep 11, 20244.274.274.194.224.225,257,800
Sep 10, 20244.254.304.184.294.297,135,369
Sep 9, 20244.194.264.084.224.228,534,206
Sep 6, 20244.374.374.194.214.2112,218,407
Sep 5, 20244.384.414.334.364.3610,097,900
Sep 4, 20244.384.474.314.394.3914,772,925
Sep 3, 20244.464.604.374.454.4521,525,182
Sep 2, 20244.334.754.334.464.4629,018,598
Aug 30, 20244.284.444.264.384.3826,833,101
Aug 29, 20244.074.544.004.334.3325,759,684
Aug 28, 20244.014.163.964.104.104,839,400
Aug 27, 20244.144.143.984.014.014,529,600
Aug 26, 20244.034.164.014.144.144,134,601
Aug 23, 20244.084.103.964.014.015,349,000
Aug 22, 20244.234.254.074.074.074,870,901
Aug 21, 20244.244.274.204.234.233,910,929
Aug 20, 20244.334.344.214.244.244,853,400
Aug 19, 20244.334.384.244.334.335,829,400
Aug 16, 20244.384.444.324.334.338,866,500
Aug 15, 20244.254.404.204.384.389,132,700
Aug 14, 20244.234.304.214.284.284,782,100
Aug 13, 20244.184.244.124.234.234,578,800
Aug 12, 20244.234.304.174.184.185,253,988
Aug 9, 20244.234.314.214.234.235,341,618
Aug 8, 20244.204.244.124.204.203,943,370
Aug 7, 20244.234.284.214.224.224,151,400
Aug 6, 20244.184.244.164.234.234,509,018
Aug 5, 20244.254.274.114.134.134,667,000
Aug 2, 20244.294.324.224.234.235,335,418
Aug 1, 20244.304.334.274.314.315,653,800
Jul 31, 20244.144.314.124.304.306,613,200
Jul 30, 20244.114.154.064.144.144,128,000
Jul 29, 20244.074.164.044.114.115,955,200
Jul 26, 20243.954.083.944.074.076,158,700
Jul 25, 20243.843.973.813.963.965,187,200
Jul 24, 20243.953.963.853.873.875,932,300
Jul 23, 20244.044.083.943.953.954,403,700
Jul 22, 20243.954.033.924.014.015,386,400
Jul 19, 20243.873.983.853.943.944,871,500
Jul 18, 20243.953.983.813.913.916,958,304
Jul 17, 20244.044.063.953.973.975,225,704
Jul 16, 20244.054.073.994.054.054,647,804
Jul 15, 20244.194.194.024.064.065,746,504
Jul 12, 20244.184.254.144.204.205,715,600
Jul 11, 20244.084.204.064.194.197,567,300
Jul 10, 20244.034.083.983.983.985,047,600
Jul 9, 20244.004.083.884.064.066,980,400
Jul 8, 20244.114.153.973.993.996,141,400
Jul 5, 20244.084.174.004.164.165,376,300
Jul 4, 20244.244.264.064.074.077,220,300
Jul 3, 20244.194.284.174.264.267,010,100
Jul 2, 20244.134.234.114.194.195,653,000
Jul 1, 20244.184.204.044.134.136,187,900
Jun 28, 20244.164.264.134.194.195,804,700
Jun 27, 20244.194.294.174.174.176,571,400
Jun 26, 20244.004.223.984.214.216,987,600
Jun 25, 20243.964.103.944.034.037,722,400
Jun 24, 20244.134.133.913.963.966,736,500
Jun 21, 20244.234.234.114.164.163,820,000
Jun 20, 20244.304.334.174.214.215,123,600
Jun 19, 20244.304.364.234.314.315,469,515
Jun 18, 20244.084.334.084.294.299,119,600
Jun 17, 20244.144.204.084.094.096,019,500
Jun 14, 20244.214.254.134.194.195,498,700
Jun 13, 20244.244.294.144.244.247,330,500
Jun 12, 20244.104.264.084.254.257,315,400
Jun 11, 20244.134.153.984.084.087,704,900
Jun 7, 20243.984.183.984.164.1610,420,200
Jun 6, 20244.224.253.853.903.9012,395,400
Jun 5, 20244.314.354.204.204.206,956,700
Jun 4, 20244.524.534.274.364.3610,176,600
Jun 3, 20244.754.754.464.534.538,776,000
May 31, 20244.634.784.634.754.755,334,800
May 30, 20244.624.704.604.654.654,323,900
May 29, 20244.664.724.624.674.674,656,800
May 28, 20244.694.744.644.654.653,792,700
May 27, 20244.754.754.614.694.695,177,500
May 24, 20244.784.804.674.674.674,054,600
May 23, 20244.904.904.744.784.784,864,600
May 22, 20244.824.914.804.904.904,760,100
May 21, 20244.874.894.774.844.845,491,700
May 20, 20244.904.964.874.904.906,018,300
May 17, 20244.854.944.784.934.934,724,200
May 16, 20244.754.884.744.834.836,157,200
May 15, 20244.724.824.664.734.735,749,539
May 14, 20244.664.804.654.754.756,205,100
May 13, 20244.804.804.614.674.678,208,500
May 10, 20244.975.004.814.854.857,576,800
May 9, 20244.894.984.884.954.956,453,600
May 8, 20244.994.994.874.894.896,272,400
May 7, 20245.025.024.944.984.987,699,202
May 6, 20245.005.044.945.015.016,774,215
Apr 30, 20244.974.984.844.934.937,376,800
Apr 29, 20244.784.984.774.984.988,427,000
Apr 26, 20244.724.794.614.774.778,190,900
Apr 25, 20244.664.734.594.694.698,615,200
Apr 24, 20244.454.714.384.684.6812,958,200
Apr 23, 20244.444.604.384.574.579,886,100
Apr 22, 20244.534.594.304.404.408,987,920
Apr 19, 20244.464.604.424.524.529,721,900
Apr 18, 20244.594.624.424.474.4710,159,900
Apr 17, 20244.104.634.104.624.6216,591,819
Apr 16, 20244.564.594.044.084.0821,003,097
Apr 15, 20244.975.114.544.654.6517,023,602
Apr 12, 20245.165.285.105.115.116,436,202
Apr 11, 20245.125.295.035.245.248,508,100
Apr 10, 20245.375.505.125.205.2010,097,849
Apr 9, 20245.215.345.205.325.326,642,000
Apr 8, 20245.445.465.195.195.197,769,700
Apr 3, 20245.545.565.395.485.485,682,300
Apr 2, 20245.555.585.435.535.538,487,749
Apr 1, 20245.455.565.455.545.547,970,219
Mar 29, 20245.315.375.285.445.443,964,300
Mar 28, 20245.115.355.085.285.288,663,002
Mar 27, 20245.265.325.085.115.118,163,402
Mar 26, 20245.325.395.165.285.288,609,900
Mar 25, 20245.505.535.305.325.328,027,500
Mar 22, 20245.605.625.455.525.528,019,200
Mar 21, 20245.615.695.495.645.649,204,719
Mar 20, 20245.515.635.485.625.629,201,085
Mar 19, 20245.585.645.495.515.5110,676,585
Mar 18, 20245.395.635.355.625.6212,109,700
Mar 15, 20245.275.375.205.365.368,968,900
Mar 14, 20245.305.355.165.275.279,199,500
Mar 13, 20245.325.365.225.305.3010,452,000
Mar 12, 20245.265.325.185.315.319,779,800
Mar 11, 20245.155.255.125.255.259,282,504
Mar 8, 20245.185.345.095.225.2210,662,200
Mar 7, 20245.165.405.165.225.2216,556,400
Mar 6, 20244.985.174.965.105.108,954,200
Mar 5, 20245.105.124.955.015.018,715,300
Mar 4, 20245.165.205.005.155.1510,101,300
Mar 1, 20245.085.185.035.185.1811,648,802
Feb 29, 20244.785.074.745.075.0715,868,604
Feb 28, 20245.395.524.784.824.8224,452,100
Feb 27, 20245.215.405.155.405.4015,930,198
Feb 26, 20245.135.485.085.265.2620,260,600
Feb 23, 20244.805.044.765.035.0314,437,580
Feb 22, 20244.604.814.574.784.7813,227,880
Feb 21, 20244.434.724.434.604.6012,724,817
Feb 20, 20244.324.534.264.524.5215,076,880
Feb 19, 20244.234.484.224.364.3620,730,606
Feb 8, 20243.734.193.604.164.1623,214,160
Feb 7, 20243.974.013.603.683.6824,436,900
Feb 6, 20243.954.193.614.014.0121,966,439
Feb 5, 20244.654.653.964.024.0220,966,210
Feb 2, 20244.985.104.484.684.6811,670,897
Feb 1, 20245.095.104.794.934.9310,963,397
Jan 31, 20245.325.405.075.105.1010,035,300
Jan 30, 20245.455.535.305.305.306,523,600
Jan 29, 20245.805.825.485.505.508,046,900
Jan 26, 20245.755.905.705.795.798,198,500
Jan 25, 20245.515.765.505.755.759,544,400
Jan 24, 20245.405.565.265.525.5211,071,500
Jan 23, 20245.465.515.255.405.4011,539,400
Jan 22, 20245.845.885.425.465.4610,710,383

Related Tickers

2722.HK Chongqing Machinery & Electric Co., Ltd.
0.680
+1.49%
 
7709.TWO Honor
62.80
-0.48%
 
DYA.TO dynaCERT Inc.
0.1800
-2.70%
 
LASE Laser Photonics Corporation
5.46
-1.09%
 
BLDP.TO Ballard Power Systems Inc.
2.1800
-3.54%
 
SERV Serve Robotics Inc.
19.41
+6.30%
 
SYM Symbotic Inc.
33.43
+12.33%