China Minsheng Banking Corp., Ltd. (CMAKY)
OTCMKTS · Delayed Price · Currency is USD
4.850
-0.085 (-1.72%)
At close: Mar 27, 2026
CMAKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.72% | 303 |
| Mar 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 9.54% | 596 |
| Mar 23, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -10.26% | 348 |
| Mar 20, 2026 | 4.93 | 5.02 | 4.93 | 5.02 | 5.02 | 2.03% | 524 |
| Mar 18, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | -9.23% | 2,411 |
| Mar 17, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 18.34% | 845 |
| Mar 5, 2026 | 5.32 | 5.32 | 4.58 | 4.58 | 4.58 | -12.26% | 352 |
| Feb 19, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 8.30% | 192 |
| Jan 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.73% | 402 |
| Jan 23, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.13% | 175 |
| Jan 16, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.52% | 375 |
| Jan 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -7.49% | 108 |
| Jan 13, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | 1.02% | 408 |
| Jan 9, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 6.30% | 2,074 |
| Jan 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 157 |
| 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 |