Zhongshi Minan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	115,000
Apr 24, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Apr 23, 2026	0.49	0.50	0.49	0.50	0.50	2.06%	130,000
Apr 22, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	135,000
Apr 21, 2026	0.51	0.51	0.48	0.50	0.50	-5.66%	420,000
Apr 20, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	50,000
Apr 17, 2026	0.53	0.55	0.51	0.55	0.55	-	95,000
Apr 16, 2026	0.55	0.56	0.55	0.55	0.55	-	80,000
Apr 15, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	80,000
Apr 14, 2026	0.60	0.60	0.56	0.56	0.56	-1.75%	140,000
Apr 13, 2026	0.57	0.59	0.56	0.57	0.57	-1.72%	175,000
Apr 10, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	30,000
Apr 9, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	50,000
Apr 8, 2026	0.63	0.65	0.60	0.60	0.60	-11.76%	388,100
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