China Minsheng Banking Corp., Ltd. (CMAKY)
OTCMKTS · Delayed Price · Currency is USD
5.44
+0.13 (2.52%)
At close: Oct 27, 2025
CMAKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.68 | -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 |
| Jul 21, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.50 | 5.06% | 127 |
| Jul 17, 2025 | 6.70 | 6.70 | 6.34 | 6.34 | 6.19 | -0.56% | 576 |
| Jul 15, 2025 | 6.05 | 6.38 | 6.05 | 6.38 | 6.22 | -0.86% | 2,857 |
| Jul 14, 2025 | 6.53 | 6.66 | 6.43 | 6.43 | 6.28 | -1.53% | 1,481 |
| Jul 10, 2025 | 6.69 | 6.69 | 6.53 | 6.53 | 6.37 | 2.03% | 2,668 |
| Jul 9, 2025 | 6.68 | 6.68 | 6.04 | 6.40 | 6.25 | 0.55% | 3,503 |
| Jul 8, 2025 | 6.33 | 6.70 | 6.16 | 6.37 | 6.21 | 5.56% | 4,470 |
| Jul 7, 2025 | 6.02 | 6.72 | 5.74 | 6.03 | 5.89 | 15.96% | 5,953 |
| Jun 30, 2025 | 4.99 | 5.20 | 4.99 | 5.20 | 5.02 | 1.36% | 498 |
| Jun 25, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 4.95 | -11.25% | 416 |
| Jun 24, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.58 | 5.09% | 309 |
| Jun 23, 2025 | 5.09 | 5.61 | 5.09 | 5.50 | 5.31 | -7.87% | 3,114 |
| Jun 17, 2025 | 5.69 | 5.97 | 5.69 | 5.97 | 5.76 | -2.42% | 1,079 |