Zhongmin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	6.95	7.16	6.54	6.54	6.54	-6.97%	86,461,100
Jun 4, 2026	7.14	7.52	6.98	7.03	7.03	-3.30%	103,086,600
Jun 3, 2026	6.83	7.28	6.75	7.27	7.27	5.21%	114,443,600
Jun 2, 2026	7.00	7.00	6.73	6.91	6.91	-3.22%	71,156,160
Jun 1, 2026	6.91	7.14	6.56	7.14	7.14	3.18%	104,260,100
May 29, 2026	6.86	7.13	6.83	6.92	6.92	-0.43%	106,908,400
May 28, 2026	6.75	6.99	6.63	6.95	6.95	2.96%	94,842,520
May 27, 2026	6.47	6.82	6.40	6.75	6.75	3.37%	76,317,130
May 26, 2026	6.48	6.60	6.27	6.53	6.53	-0.15%	51,518,990
May 25, 2026	6.35	6.63	6.32	6.54	6.54	3.48%	46,242,440
May 22, 2026	6.35	6.44	6.26	6.32	6.32	-0.47%	34,106,680
May 21, 2026	6.46	6.66	6.33	6.35	6.35	-2.76%	52,893,410
May 20, 2026	6.97	6.97	6.44	6.53	6.53	-7.24%	75,720,340
May 19, 2026	6.76	7.04	6.64	7.04	7.04	3.53%	69,814,520
May 18, 2026	6.60	6.89	6.57	6.80	6.80	1.95%	60,541,860
May 15, 2026	6.82	6.90	6.60	6.67	6.67	-4.17%	81,106,080
May 14, 2026	6.93	7.56	6.79	6.96	6.96	0.43%	115,054,400
May 13, 2026	6.72	7.06	6.72	6.93	6.93	2.82%	91,460,190
May 12, 2026	6.66	6.86	6.47	6.74	6.74	1.66%	76,525,360
May 11, 2026	6.49	6.66	6.48	6.63	6.63	2.47%	55,665,450
May 8, 2026	6.45	6.60	6.43	6.47	6.47	-0.46%	45,187,280
May 7, 2026	6.38	6.57	6.35	6.50	6.50	1.88%	55,478,810
May 6, 2026	6.17	6.38	6.17	6.38	6.38	3.40%	48,666,830
Apr 30, 2026	6.18	6.22	6.14	6.17	6.17	-	29,050,160
Apr 29, 2026	6.13	6.27	6.13	6.17	6.17	-1.28%	35,692,180
Apr 28, 2026	6.22	6.28	6.11	6.25	6.25	0.97%	46,994,050
Apr 27, 2026	6.21	6.33	6.14	6.19	6.19	-2.37%	41,849,430
Apr 24, 2026	6.51	6.61	6.30	6.34	6.34	-5.09%	68,524,720
Apr 23, 2026	6.35	6.73	6.23	6.68	6.68	5.20%	98,783,590
Apr 22, 2026	6.26	6.42	6.18	6.35	6.35	0.63%	57,753,660
Apr 21, 2026	6.12	6.44	6.01	6.31	6.31	2.94%	80,770,710
Apr 20, 2026	6.08	6.14	6.06	6.13	6.13	1.49%	36,223,850
Apr 17, 2026	6.08	6.14	6.03	6.04	6.04	-1.15%	33,293,410
Apr 16, 2026	6.07	6.12	6.01	6.11	6.11	0.49%	30,534,400
Apr 15, 2026	6.15	6.15	6.03	6.08	6.08	-1.14%	33,915,570
Apr 14, 2026	6.12	6.24	6.08	6.15	6.15	-1.44%	52,764,290
Apr 13, 2026	6.04	6.28	6.02	6.24	6.24	4.87%	81,506,280
Apr 10, 2026	5.97	5.99	5.86	5.95	5.95	0.17%	42,963,980
Apr 9, 2026	6.10	6.10	5.92	5.94	5.94	-3.73%	54,615,930
Apr 8, 2026	6.18	6.22	6.08	6.17	6.17	0.82%	62,771,090
Apr 7, 2026	5.98	6.21	5.96	6.12	6.12	1.16%	51,878,390
Apr 3, 2026	6.41	6.46	6.00	6.05	6.05	-6.49%	84,286,510
Apr 2, 2026	6.71	6.90	6.34	6.47	6.47	-5.82%	115,971,900
Apr 1, 2026	7.30	7.34	6.86	6.87	6.87	-9.84%	150,389,300
Mar 31, 2026	7.14	7.79	6.98	7.62	7.62	4.96%	194,906,500
Mar 30, 2026	7.60	7.69	7.05	7.26	7.26	-7.28%	183,827,700
Mar 27, 2026	8.82	8.82	7.77	7.83	7.83	-5.55%	266,885,800
Mar 26, 2026	8.29	8.29	8.15	8.29	8.29	9.95%	77,361,600
Mar 25, 2026	6.78	7.54	6.75	7.54	7.54	10.07%	90,733,240
Mar 24, 2026	6.57	6.89	6.33	6.85	6.85	6.37%	117,829,300