Zhongshi Minan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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