Zhongmin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	81,506,282
Apr 10, 2026	5.97	5.99	5.86	5.95	5.95	0.17%	42,963,982
Apr 9, 2026	6.10	6.10	5.92	5.94	5.94	-3.73%	54,615,934
Apr 8, 2026	6.18	6.22	6.08	6.17	6.17	0.82%	62,771,098
Apr 7, 2026	5.98	6.21	5.96	6.12	6.12	1.16%	51,878,397
Apr 3, 2026	6.41	6.46	6.00	6.05	6.05	-6.49%	84,286,515
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%	150,389,382
Mar 31, 2026	7.14	7.79	6.98	7.62	7.62	4.96%	194,906,583
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
Mar 23, 2026	6.50	6.81	6.33	6.44	6.44	-1.53%	114,650,100
Mar 20, 2026	6.46	6.84	6.43	6.54	6.54	0.31%	78,350,753
Mar 19, 2026	6.36	6.62	6.32	6.52	6.52	0.77%	50,499,900
Mar 18, 2026	6.47	6.66	6.39	6.47	6.47	-0.31%	42,182,246
Mar 17, 2026	6.47	6.76	6.34	6.49	6.49	-0.46%	57,401,200
Mar 16, 2026	6.77	6.93	6.48	6.52	6.52	-3.41%	51,963,663
Mar 13, 2026	7.05	7.07	6.67	6.75	6.75	-3.30%	74,051,660
Mar 12, 2026	7.01	7.20	6.91	6.98	6.98	0.14%	103,528,700
Mar 11, 2026	6.63	7.13	6.46	6.97	6.97	5.29%	106,290,300
Mar 10, 2026	6.54	6.77	6.49	6.62	6.62	0.30%	46,426,990
Mar 9, 2026	6.58	6.69	6.53	6.60	6.60	0.61%	52,837,200
Mar 6, 2026	6.52	6.71	6.52	6.56	6.56	1.08%	52,182,220
Mar 5, 2026	6.35	6.58	6.34	6.49	6.49	3.34%	48,363,630
Mar 4, 2026	6.11	6.36	6.10	6.28	6.28	0.80%	40,520,572
Mar 3, 2026	6.40	6.48	6.21	6.23	6.23	-3.41%	62,248,180
Mar 2, 2026	6.36	6.74	6.32	6.45	6.45	0.78%	75,850,860
Feb 27, 2026	6.20	6.44	6.19	6.40	6.40	3.39%	57,006,460
Feb 26, 2026	6.13	6.25	6.13	6.19	6.19	1.14%	34,277,663
Feb 25, 2026	6.16	6.20	6.11	6.12	6.12	-0.65%	31,836,130
Feb 24, 2026	6.01	6.18	6.00	6.16	6.16	3.18%	39,308,460
Feb 13, 2026	6.06	6.13	5.95	5.97	5.97	-2.77%	35,633,830
Feb 12, 2026	6.05	6.22	6.03	6.14	6.14	1.66%	46,067,800
Feb 11, 2026	5.97	6.10	5.94	6.04	6.04	1.68%	32,826,980
Feb 10, 2026	6.21	6.21	5.93	5.94	5.94	-1.16%	44,521,170
Feb 9, 2026	5.98	6.03	5.95	6.01	6.01	1.52%	37,114,400
Feb 6, 2026	5.81	5.96	5.80	5.92	5.92	1.02%	27,600,820
Feb 5, 2026	5.99	6.00	5.81	5.86	5.86	-2.66%	32,216,930
Feb 4, 2026	5.94	6.02	5.89	6.02	6.02	1.01%	38,003,130