Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,729.42 -1,141.77 (-1.85%) CMC Crypto 200
1,267.53 -16.29 (-1.27%)
Shenzhen Manst Technology Co., Ltd. (301325.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 42.55 | 43.59 | 42.36 | 42.42 | 42.42 | 1,209,383 |
| 27 Jun 2024 | 43.63 | 43.91 | 42.50 | 42.55 | 42.55 | 1,192,148 |
| 26 Jun 2024 | 42.38 | 44.10 | 41.48 | 44.00 | 44.00 | 1,424,136 |
| 25 Jun 2024 | 42.39 | 43.24 | 41.70 | 42.17 | 42.17 | 1,027,157 |
| 24 Jun 2024 | 44.40 | 44.40 | 42.36 | 42.40 | 42.40 | 1,623,064 |
| 21 Jun 2024 | 44.92 | 45.16 | 44.24 | 44.78 | 44.78 | 946,140 |
| 20 Jun 2024 | 46.45 | 46.87 | 44.63 | 44.68 | 44.68 | 1,787,792 |
| 19 Jun 2024 | 48.01 | 48.05 | 46.51 | 46.63 | 46.63 | 1,723,577 |
| 18 Jun 2024 | 47.70 | 48.00 | 47.01 | 48.00 | 48.00 | 1,541,260 |
| 17 Jun 2024 | 46.71 | 48.14 | 46.51 | 47.75 | 47.75 | 1,345,328 |
| 14 Jun 2024 | 48.00 | 48.00 | 46.42 | 47.34 | 47.34 | 1,555,144 |
| 13 Jun 2024 | 47.78 | 48.53 | 47.50 | 48.08 | 48.08 | 1,442,001 |
| 12 Jun 2024 | 46.72 | 47.83 | 46.47 | 47.80 | 47.80 | 1,255,925 |
| 11 Jun 2024 | 46.74 | 46.95 | 45.54 | 46.95 | 46.95 | 1,339,491 |
| 07 Jun 2024 | 46.64 | 47.17 | 45.90 | 46.86 | 46.86 | 1,555,993 |
| 06 Jun 2024 | 49.38 | 49.60 | 46.18 | 46.26 | 46.26 | 2,455,570 |
| 05 Jun 2024 | 49.84 | 50.07 | 49.06 | 49.11 | 49.11 | 1,517,845 |
| 04 Jun 2024 | 48.48 | 50.34 | 48.48 | 50.05 | 50.05 | 2,288,477 |
| 03 Jun 2024 | 48.87 | 49.29 | 48.43 | 48.98 | 48.98 | 1,790,514 |
| 31 May 2024 | 50.60 | 50.66 | 49.43 | 49.47 | 49.47 | 1,935,500 |
| 30 May 2024 | 51.00 | 51.12 | 49.50 | 49.79 | 49.79 | 2,462,647 |
| 29 May 2024 | 49.00 | 51.88 | 48.95 | 51.20 | 51.20 | 4,727,394 |
| 28 May 2024 | 50.02 | 50.67 | 48.88 | 49.01 | 49.01 | 2,835,864 |
| 27 May 2024 | 52.00 | 52.60 | 49.60 | 50.53 | 50.53 | 4,197,769 |
| 24 May 2024 | 57.77 | 58.50 | 52.34 | 52.55 | 52.55 | 6,405,866 |
| 24 May 2024 | 0.5 Dividend | |||||
| 24 May 2024 | 1.2:1 Stock split | |||||
| 23 May 2024 | 61.66 | 62.40 | 57.26 | 57.27 | 56.77 | 9,508,777 |
| 22 May 2024 | 52.63 | 58.39 | 52.63 | 58.39 | 57.88 | 7,602,631 |
| 21 May 2024 | 48.38 | 49.58 | 47.68 | 48.66 | 48.23 | 1,839,403 |
| 20 May 2024 | 47.00 | 48.33 | 46.83 | 48.28 | 47.86 | 1,991,635 |
| 17 May 2024 | 46.83 | 46.90 | 46.30 | 46.72 | 46.32 | 1,319,065 |
| 16 May 2024 | 46.97 | 47.20 | 46.69 | 46.83 | 46.42 | 1,025,770 |
| 15 May 2024 | 47.43 | 48.08 | 46.76 | 46.88 | 46.47 | 1,318,800 |
| 14 May 2024 | 47.91 | 49.00 | 47.41 | 47.78 | 47.37 | 1,442,728 |
| 13 May 2024 | 50.07 | 50.07 | 47.79 | 47.92 | 47.50 | 2,784,074 |
| 10 May 2024 | 52.50 | 53.31 | 51.27 | 51.41 | 50.96 | 1,849,587 |
| 09 May 2024 | 51.67 | 53.55 | 51.67 | 53.13 | 52.67 | 1,935,274 |
| 08 May 2024 | 52.92 | 53.08 | 51.00 | 51.17 | 50.73 | 1,488,817 |
| 07 May 2024 | 52.58 | 53.46 | 52.58 | 53.08 | 52.61 | 1,193,878 |
| 06 May 2024 | 52.22 | 53.38 | 52.22 | 52.99 | 52.53 | 1,678,468 |
| 30 Apr 2024 | 53.29 | 53.72 | 51.08 | 51.35 | 50.90 | 1,753,449 |
| 29 Apr 2024 | 51.98 | 54.09 | 51.79 | 53.61 | 53.14 | 1,697,329 |
| 26 Apr 2024 | 51.67 | 53.17 | 50.25 | 52.82 | 52.36 | 2,174,107 |
| 25 Apr 2024 | 54.17 | 54.17 | 51.32 | 52.13 | 51.67 | 2,896,053 |
| 24 Apr 2024 | 55.73 | 57.21 | 55.23 | 57.13 | 56.63 | 1,488,618 |
| 23 Apr 2024 | 56.15 | 57.33 | 55.69 | 55.98 | 55.49 | 1,475,322 |
| 22 Apr 2024 | 52.92 | 59.72 | 52.73 | 57.00 | 56.50 | 3,026,467 |
| 19 Apr 2024 | 53.48 | 53.83 | 51.08 | 51.42 | 50.98 | 2,163,219 |
| 18 Apr 2024 | 56.33 | 57.23 | 53.83 | 54.77 | 54.29 | 2,073,795 |
| 17 Apr 2024 | 54.83 | 57.67 | 54.83 | 56.37 | 55.87 | 1,687,549 |
| 16 Apr 2024 | 59.29 | 59.73 | 54.10 | 54.14 | 53.67 | 2,093,792 |
| 15 Apr 2024 | 61.50 | 64.83 | 59.17 | 59.92 | 59.39 | 2,201,474 |
| 12 Apr 2024 | 64.54 | 65.39 | 62.15 | 62.65 | 62.10 | 2,396,760 |
| 11 Apr 2024 | 60.71 | 65.83 | 59.92 | 65.50 | 64.93 | 3,044,175 |
| 10 Apr 2024 | 63.33 | 63.58 | 61.42 | 61.54 | 61.00 | 2,249,178 |
| 09 Apr 2024 | 60.42 | 64.72 | 60.37 | 64.17 | 63.61 | 3,871,845 |
| 08 Apr 2024 | 57.99 | 61.47 | 57.52 | 61.47 | 60.94 | 2,900,758 |
| 03 Apr 2024 | 58.50 | 60.00 | 58.13 | 58.49 | 57.98 | 1,436,126 |
| 02 Apr 2024 | 58.08 | 60.17 | 56.39 | 59.36 | 58.84 | 2,146,491 |
| 01 Apr 2024 | 57.76 | 59.07 | 57.58 | 58.11 | 57.60 | 1,559,043 |
| 29 Mar 2024 | 57.50 | 58.92 | 56.94 | 57.67 | 57.16 | 886,378 |
| 28 Mar 2024 | 55.47 | 57.81 | 55.22 | 56.96 | 56.46 | 1,484,893 |
| 27 Mar 2024 | 56.28 | 59.96 | 56.28 | 57.08 | 56.58 | 2,375,851 |
| 26 Mar 2024 | 55.98 | 56.45 | 54.84 | 56.28 | 55.79 | 932,106 |
| 25 Mar 2024 | 56.80 | 57.15 | 55.38 | 55.75 | 55.26 | 1,026,145 |
| 22 Mar 2024 | 58.92 | 59.19 | 56.92 | 57.06 | 56.56 | 1,356,676 |
| 21 Mar 2024 | 60.47 | 60.81 | 58.58 | 59.08 | 58.56 | 1,386,392 |
| 20 Mar 2024 | 59.32 | 61.58 | 59.17 | 60.75 | 60.22 | 1,617,686 |
| 19 Mar 2024 | 58.80 | 60.83 | 58.57 | 59.88 | 59.35 | 1,725,135 |
| 18 Mar 2024 | 57.89 | 59.48 | 57.34 | 59.10 | 58.58 | 1,562,288 |
| 15 Mar 2024 | 56.83 | 57.33 | 56.20 | 57.28 | 56.78 | 886,060 |
| 14 Mar 2024 | 58.07 | 58.30 | 55.83 | 56.71 | 56.21 | 1,342,644 |
| 13 Mar 2024 | 59.02 | 59.17 | 57.71 | 58.29 | 57.78 | 1,704,349 |
| 12 Mar 2024 | 58.33 | 60.17 | 58.03 | 59.45 | 58.93 | 2,471,820 |
| 11 Mar 2024 | 55.18 | 58.74 | 55.15 | 58.66 | 58.15 | 3,049,738 |
| 08 Mar 2024 | 54.28 | 56.89 | 54.28 | 55.55 | 55.06 | 1,615,486 |
| 07 Mar 2024 | 55.53 | 56.13 | 54.23 | 54.55 | 54.07 | 1,302,217 |
| 06 Mar 2024 | 54.00 | 55.15 | 53.58 | 54.47 | 54.00 | 1,624,135 |
| 05 Mar 2024 | 54.83 | 55.00 | 53.63 | 53.83 | 53.36 | 1,065,614 |
| 04 Mar 2024 | 55.83 | 56.48 | 54.53 | 55.46 | 54.97 | 1,279,642 |
| 01 Mar 2024 | 56.33 | 56.67 | 55.42 | 55.96 | 55.47 | 1,164,344 |
| 29 Feb 2024 | 53.33 | 56.15 | 53.33 | 56.15 | 55.66 | 1,794,762 |
| 28 Feb 2024 | 58.16 | 59.17 | 54.17 | 54.20 | 53.73 | 2,216,905 |
| 27 Feb 2024 | 57.08 | 58.20 | 56.69 | 58.20 | 57.69 | 1,486,764 |
| 26 Feb 2024 | 54.74 | 58.88 | 54.74 | 57.43 | 56.93 | 2,338,244 |
| 23 Feb 2024 | 53.35 | 54.75 | 53.00 | 54.75 | 54.27 | 1,395,756 |
| 22 Feb 2024 | 52.67 | 53.72 | 52.24 | 53.48 | 53.02 | 1,023,105 |
| 21 Feb 2024 | 51.29 | 53.67 | 50.95 | 52.63 | 52.17 | 1,303,593 |
| 20 Feb 2024 | 52.73 | 52.73 | 50.83 | 51.81 | 51.36 | 1,011,042 |
| 19 Feb 2024 | 53.73 | 53.73 | 52.09 | 52.49 | 52.03 | 1,288,752 |
| 08 Feb 2024 | 51.66 | 53.46 | 50.98 | 52.46 | 52.00 | 1,674,579 |
| 07 Feb 2024 | 48.73 | 52.40 | 48.38 | 51.05 | 50.60 | 1,940,776 |
| 06 Feb 2024 | 44.21 | 49.07 | 42.17 | 48.73 | 48.31 | 1,607,595 |
| 05 Feb 2024 | 47.53 | 47.98 | 43.33 | 44.22 | 43.83 | 1,414,424 |
| 02 Feb 2024 | 49.17 | 49.87 | 46.52 | 48.17 | 47.75 | 1,491,950 |
| 01 Feb 2024 | 49.23 | 50.83 | 49.22 | 49.42 | 48.99 | 1,063,454 |
| 31 Jan 2024 | 50.15 | 52.03 | 49.21 | 49.38 | 48.95 | 1,134,766 |
| 30 Jan 2024 | 51.84 | 52.37 | 50.08 | 50.16 | 49.72 | 1,001,290 |
| 29 Jan 2024 | 55.25 | 55.50 | 52.17 | 52.46 | 52.00 | 1,196,566 |
| *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.