Zhongshi Minan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Apr 1, 2026	0.67	0.68	0.64	0.68	0.68	1.49%	380,000
Mar 31, 2026	0.66	0.67	0.64	0.67	0.67	1.52%	40,226
Mar 30, 2026	0.63	0.69	0.57	0.66	0.66	10.00%	620,000
Mar 27, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	140,000
Mar 26, 2026	0.53	0.66	0.53	0.59	0.59	11.32%	440,400
Mar 25, 2026	0.51	0.54	0.50	0.53	0.53	3.92%	321,800
Mar 24, 2026	0.65	0.65	0.51	0.51	0.51	-21.54%	860,000
Mar 23, 2026	0.72	0.72	0.59	0.65	0.65	-10.96%	510,000
Mar 20, 2026	0.74	0.77	0.66	0.73	0.73	-1.35%	290,000
Mar 19, 2026	0.70	0.74	0.70	0.74	0.74	4.23%	220,000
Mar 18, 2026	0.77	0.77	0.60	0.71	0.71	-7.79%	655,400
Mar 17, 2026	0.77	0.77	0.77	0.77	0.77	-	100,000
Mar 16, 2026	0.74	0.78	0.74	0.77	0.77	4.05%	100,000
Mar 13, 2026	0.71	0.74	0.60	0.74	0.74	-5.13%	668,040
Mar 12, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	280,000
Mar 11, 2026	0.71	0.76	0.71	0.76	0.76	7.04%	81,642
Mar 10, 2026	0.69	0.71	0.68	0.71	0.71	7.58%	190,000
Mar 9, 2026	0.68	0.68	0.62	0.66	0.66	-2.94%	305,000
Mar 6, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	10,200
Mar 5, 2026	0.75	0.75	0.62	0.66	0.66	-12.00%	860,400
Mar 4, 2026	0.76	0.78	0.70	0.75	0.75	-6.25%	355,000
Mar 3, 2026	0.80	0.84	0.80	0.80	0.80	-2.44%	80,000
Mar 2, 2026	0.83	0.83	0.75	0.82	0.82	-1.20%	365,000
Feb 27, 2026	0.80	0.85	0.80	0.83	0.83	3.75%	545,000
Feb 26, 2026	0.71	0.85	0.71	0.80	0.80	12.68%	1,576,200
Feb 25, 2026	0.63	0.74	0.63	0.71	0.71	14.52%	697,600
Feb 24, 2026	0.64	0.64	0.60	0.62	0.62	-1.59%	195,000
Feb 23, 2026	0.64	0.64	0.62	0.63	0.63	-	146,000
Feb 20, 2026	0.66	0.67	0.57	0.63	0.63	-1.56%	746,800
Feb 16, 2026	0.50	0.66	0.50	0.64	0.64	31.96%	2,202,812
Feb 13, 2026	0.44	0.49	0.42	0.49	0.49	-	1,782,620
Feb 12, 2026	0.51	0.69	0.49	0.49	0.49	-1.02%	1,578,000
Feb 11, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Feb 10, 2026	0.42	0.49	0.42	0.49	0.49	-	70,000
Feb 9, 2026	0.49	0.49	0.49	0.49	0.49	-	35,000
Feb 6, 2026	0.47	0.49	0.47	0.49	0.49	4.26%	15,000
Feb 5, 2026	0.46	0.46	0.46	0.47	0.47	-9.62%	6,200
Feb 4, 2026	0.52	0.52	0.52	0.52	0.52	-	10,000
Feb 3, 2026	0.52	0.52	0.52	0.52	0.52	-	15,000
Feb 2, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jan 30, 2026	0.52	0.52	0.52	0.52	0.52	9.47%	25,000
Jan 29, 2026	0.51	0.51	0.48	0.48	0.48	-6.86%	65,000
Jan 28, 2026	0.53	0.54	0.50	0.51	0.51	-5.56%	75,000
Jan 27, 2026	0.54	0.54	0.54	0.54	0.54	-	25,000
Jan 26, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	70,000
Jan 23, 2026	0.55	0.56	0.55	0.55	0.55	-	135,000
Jan 22, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	93,600
Jan 21, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	20,000
Jan 20, 2026	0.48	0.52	0.48	0.52	0.52	11.83%	97,000