Zhongshi Minan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	0.45	0.47	0.45	0.47	0.47	5.68%	170,000
Jan 16, 2026	0.41	0.44	0.41	0.44	0.44	7.32%	338,000
Jan 15, 2026	0.41	0.41	0.41	0.41	0.41	-	10,000
Jan 14, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	35,000
Jan 13, 2026	0.37	0.40	0.37	0.40	0.40	-	101,000
Jan 12, 2026	0.41	0.41	0.40	0.40	0.40	-	53,599
Jan 9, 2026	0.41	0.41	0.40	0.40	0.40	-	86,000
Jan 8, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	157,900
Jan 7, 2026	0.46	0.47	0.42	0.42	0.42	-7.69%	460,200
Jan 6, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	65,000
Jan 5, 2026	0.47	0.47	0.46	0.46	0.46	-5.15%	36,000
Jan 2, 2026	0.49	0.49	0.49	0.49	0.49	-	52,000
Dec 31, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Dec 30, 2025	0.50	0.50	0.46	0.49	0.49	7.78%	40,000
Dec 29, 2025	0.41	0.52	0.41	0.45	0.45	8.43%	145,000
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 23, 2025	0.42	0.42	0.41	0.42	0.42	-	45,000
Dec 22, 2025	0.46	0.48	0.42	0.42	0.42	-13.54%	97,000
Dec 19, 2025	0.48	0.48	0.47	0.48	0.37	-	272,000
Dec 18, 2025	0.48	0.48	0.48	0.48	0.37	-	22,000
Dec 17, 2025	0.37	0.37	0.37	0.48	0.37	-	-
Dec 16, 2025	0.50	0.50	0.48	0.48	0.37	-4.00%	55,000
Dec 15, 2025	0.50	0.50	0.49	0.50	0.39	6.38%	159,000
Dec 12, 2025	0.36	0.36	0.36	0.47	0.36	-	-
Dec 11, 2025	0.48	0.48	0.47	0.47	0.36	1.08%	126,000
Dec 10, 2025	0.47	0.47	0.47	0.47	0.36	-1.06%	7,000
Dec 9, 2025	0.48	0.48	0.47	0.47	0.36	-3.09%	14,000
Dec 8, 2025	0.47	0.51	0.47	0.49	0.38	-3.00%	131,000
Dec 5, 2025	0.50	0.53	0.50	0.50	0.39	2.04%	265,000
Dec 4, 2025	0.46	0.50	0.46	0.49	0.38	6.52%	1,732,000
Dec 3, 2025	0.47	0.47	0.46	0.46	0.36	2.22%	13,000