China Minsheng Banking Corp., Ltd. (CMAKY)
OTCMKTS · Delayed Price · Currency is USD
4.500
0.00 (0.00%)
At close: Dec 30, 2025
CMAKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.36% | 267 |
| Dec 23, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -11.15% | 400 |
| Dec 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.71% | 708 |
| Dec 18, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.55 | 15.01% | 167 |
| Dec 16, 2025 | 4.99 | 4.99 | 4.83 | 4.83 | 4.83 | -7.03% | 1,000 |
| Dec 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.48% | 220 |
| Dec 10, 2025 | 5.58 | 5.58 | 5.22 | 5.22 | 5.22 | -4.74% | 3,017 |
| Dec 3, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 230 |
| Nov 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 12.47% | 213 |
| Nov 21, 2025 | 5.72 | 5.72 | 4.89 | 4.89 | 4.89 | -12.83% | 36,098 |
| Nov 19, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.75% | 318 |
| Nov 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -6.83% | 149 |
| Nov 17, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 13.13% | 1,180 |
| Nov 3, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -4.74% | 1,122 |
| Oct 27, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2.53% | 383 |
| Oct 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.86% | 107 |
| Oct 16, 2025 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | -2.90% | 1,101 |
| Oct 14, 2025 | 5.29 | 5.51 | 5.29 | 5.51 | 5.51 | -0.72% | 699 |
| Oct 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.52% | 207 |
| Oct 3, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 8.61% | 128 |
| Sep 29, 2025 | 4.82 | 4.89 | 4.82 | 4.89 | 4.89 | -5.44% | 301 |
| Sep 26, 2025 | 5.46 | 5.67 | 5.17 | 5.17 | 5.17 | -3.54% | 1,539 |
| Sep 24, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.00% | 505 |
| Sep 23, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.69% | 207 |
| Sep 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 2,507 |
| Sep 17, 2025 | 4.80 | 5.35 | 4.80 | 5.35 | 5.35 | 1.13% | 386 |
| Sep 16, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -8.16% | 1,403 |
| Sep 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 3.41% | 5,059 |
| Sep 4, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.44 | 0.36% | 384 |
| Sep 3, 2025 | 5.44 | 5.55 | 5.21 | 5.55 | 5.42 | 2.04% | 634 |
| Sep 2, 2025 | 5.50 | 5.50 | 5.44 | 5.44 | 5.31 | 6.65% | 1,464 |
| Aug 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | -2.86% | 352 |
| Aug 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | -3.03% | 186 |
| Aug 22, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.28 | -9.01% | 162 |
| Aug 21, 2025 | 6.10 | 6.10 | 5.83 | 5.95 | 5.81 | 2.32% | 663 |
| Aug 19, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.67 | -0.34% | 171 |
| Aug 18, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.69 | 1.66% | 573 |
| Aug 15, 2025 | 5.44 | 5.79 | 5.44 | 5.74 | 5.60 | -3.20% | 337 |
| Aug 14, 2025 | 6.23 | 6.23 | 5.93 | 5.93 | 5.79 | -6.17% | 2,630 |
| Aug 13, 2025 | 6.20 | 6.32 | 6.20 | 6.32 | 6.17 | 1.20% | 363 |
| Aug 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.09 | 3.05% | 182 |
| Aug 11, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 5.91 | -5.99% | 483 |
| Aug 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.29 | 5.76% | 778 |
| Aug 4, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 5.95 | 2.52% | 553 |
| Aug 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.80 | 3.75% | 332 |
| Jul 29, 2025 | 6.20 | 6.20 | 5.73 | 5.73 | 5.59 | -10.47% | 567 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | -2.29% | 365 |
| Jul 25, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.39 | -1.80% | 741 |
| Jul 24, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.51 | 4.06% | 490 |
| Jul 23, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.26 | -3.75% | 891 |