Zhongshi Minan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.41	0.45	0.41	0.42	0.42	7.69%	440,000
Jul 9, 2026	0.37	0.43	0.35	0.39	0.39	5.41%	22,530,000
Jul 8, 2026	0.31	0.38	0.27	0.37	0.37	17.46%	1,620,000
Jul 7, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	-
Jul 6, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 3, 2026	0.31	0.33	0.27	0.33	0.33	-	315,000
Jul 2, 2026	0.31	0.34	0.31	0.33	0.33	-2.99%	60,000
Jun 30, 2026	0.27	0.34	0.27	0.34	0.34	11.67%	276,900
Jun 29, 2026	0.26	0.34	0.26	0.30	0.30	13.21%	576,400
Jun 26, 2026	0.26	0.27	0.22	0.27	0.27	-8.62%	375,000
Jun 25, 2026	0.28	0.30	0.28	0.29	0.29	11.54%	250,000
Jun 24, 2026	0.32	0.32	0.25	0.26	0.26	-24.64%	1,290,000
Jun 23, 2026	0.38	0.40	0.31	0.35	0.35	-1.43%	95,000
Jun 22, 2026	0.35	0.35	0.27	0.35	0.35	4.48%	585,000
Jun 18, 2026	0.32	0.34	0.28	0.34	0.34	-1.47%	620,500
Jun 17, 2026	0.33	0.36	0.33	0.34	0.34	-11.69%	60,000
Jun 16, 2026	0.39	0.39	0.39	0.39	0.39	6.94%	5,000
Jun 15, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	15,000
Jun 12, 2026	0.30	0.39	0.30	0.38	0.38	8.57%	581,900
Jun 11, 2026	0.34	0.36	0.34	0.35	0.35	12.90%	310,000
Jun 10, 2026	0.26	0.31	0.26	0.31	0.31	24.00%	2,947,200
Jun 9, 2026	0.26	0.26	0.25	0.25	0.25	-9.09%	625,000
Jun 8, 2026	0.27	0.30	0.25	0.28	0.28	3.77%	2,235,000
Jun 5, 2026	0.32	0.35	0.22	0.27	0.27	-15.87%	4,660,000
Jun 4, 2026	0.32	0.32	0.32	0.32	0.32	-	30,000
Jun 3, 2026	0.29	0.32	0.29	0.32	0.32	8.62%	365,000
Jun 2, 2026	0.31	0.32	0.28	0.29	0.29	-9.38%	500,000
Jun 1, 2026	0.43	0.43	0.25	0.32	0.32	-26.44%	4,845,500
May 29, 2026	0.54	0.54	0.42	0.44	0.44	-19.44%	3,615,000
May 28, 2026	0.55	0.55	0.48	0.54	0.54	-1.82%	440,000
May 27, 2026	0.59	0.59	0.50	0.55	0.55	-6.78%	9,794,000
May 26, 2026	0.60	0.61	0.54	0.59	0.59	-1.67%	896,000
May 22, 2026	0.55	0.60	0.54	0.60	0.60	9.09%	230,400
May 21, 2026	0.47	0.55	0.47	0.55	0.55	18.28%	345,000
May 20, 2026	0.47	0.47	0.47	0.47	0.47	-	-
May 19, 2026	0.45	0.47	0.45	0.47	0.47	2.20%	80,000
May 18, 2026	0.43	0.46	0.43	0.46	0.46	2.25%	90,800
May 15, 2026	0.45	0.45	0.45	0.45	0.45	-	125,000
May 14, 2026	0.46	0.46	0.46	0.45	0.45	-3.26%	20,000
May 13, 2026	0.46	0.46	0.46	0.46	0.46	-	5,000
May 12, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	160,000
May 11, 2026	0.45	0.47	0.45	0.47	0.47	-	60,000
May 8, 2026	0.45	0.47	0.44	0.47	0.47	-1.06%	33,000
May 7, 2026	0.44	0.47	0.43	0.47	0.47	-1.05%	50,000
May 6, 2026	0.48	0.48	0.43	0.48	0.48	-1.04%	535,000
May 5, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	60,000
May 4, 2026	0.48	0.49	0.45	0.49	0.49	-3.00%	480,000
Apr 30, 2026	0.49	0.50	0.47	0.50	0.50	3.09%	85,000
Apr 29, 2026	0.49	0.49	0.49	0.49	0.49	-	50,000
Apr 28, 2026	0.49	0.49	0.48	0.49	0.49	-3.00%	135,000