Minfeng Special Paper Co.,Ltd. (SHA:600235)
China · Delayed Price · Currency is CNY 6.88
-0.12 (-1.71%)
Sep 18, 2025, 2:45 PM CST
Minfeng Special Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7.00 | 7.12 | 6.84 | 6.91 | 6.91 | -1.29% | 15,017,063 |
| Sep 17, 2025 | 6.99 | 7.33 | 6.93 | 7.00 | 7.00 | 0.72% | 19,304,200 |
| Sep 16, 2025 | 6.97 | 7.02 | 6.82 | 6.95 | 6.95 | 0.29% | 11,470,303 |
| Sep 15, 2025 | 6.86 | 7.03 | 6.80 | 6.93 | 6.93 | 1.02% | 15,473,502 |
| Sep 12, 2025 | 6.78 | 6.93 | 6.51 | 6.86 | 6.86 | 1.33% | 18,356,901 |
| Sep 11, 2025 | 6.75 | 6.78 | 6.66 | 6.77 | 6.77 | 0.45% | 7,960,651 |
| Sep 10, 2025 | 6.70 | 6.76 | 6.68 | 6.74 | 6.74 | 0.45% | 7,536,400 |
| Sep 9, 2025 | 6.66 | 6.77 | 6.64 | 6.71 | 6.71 | 0.30% | 9,700,201 |
| Sep 8, 2025 | 6.57 | 6.73 | 6.55 | 6.69 | 6.69 | 2.14% | 8,606,500 |
| Sep 5, 2025 | 6.52 | 6.60 | 6.44 | 6.55 | 6.55 | 0.46% | 9,420,600 |
| Sep 4, 2025 | 6.37 | 6.62 | 6.35 | 6.52 | 6.52 | 2.35% | 13,010,000 |
| Sep 3, 2025 | 6.61 | 6.63 | 6.34 | 6.37 | 6.37 | -3.19% | 7,544,300 |
| Sep 2, 2025 | 6.54 | 6.63 | 6.39 | 6.58 | 6.58 | 1.08% | 9,494,978 |
| Sep 1, 2025 | 6.48 | 6.66 | 6.40 | 6.51 | 6.51 | -0.31% | 7,087,786 |
| Aug 29, 2025 | 6.45 | 6.56 | 6.39 | 6.53 | 6.53 | 1.24% | 9,346,201 |
| Aug 28, 2025 | 6.48 | 6.57 | 6.21 | 6.45 | 6.45 | -0.77% | 11,784,110 |
| Aug 27, 2025 | 6.75 | 6.76 | 6.48 | 6.50 | 6.50 | -3.70% | 11,071,756 |
| Aug 26, 2025 | 6.85 | 6.85 | 6.73 | 6.75 | 6.75 | 0.15% | 9,060,800 |
| Aug 25, 2025 | 6.69 | 6.97 | 6.66 | 6.74 | 6.74 | 1.20% | 17,881,577 |
| Aug 22, 2025 | 6.66 | 6.74 | 6.50 | 6.66 | 6.66 | 0.15% | 13,111,501 |
| Aug 21, 2025 | 6.63 | 6.70 | 6.60 | 6.65 | 6.65 | 0.30% | 7,821,733 |
| Aug 20, 2025 | 6.54 | 6.68 | 6.49 | 6.63 | 6.63 | 1.38% | 7,888,533 |
| Aug 19, 2025 | 6.46 | 6.62 | 6.42 | 6.54 | 6.54 | 1.40% | 9,446,956 |
| Aug 18, 2025 | 6.48 | 6.56 | 6.44 | 6.45 | 6.45 | - | 12,548,472 |
| Aug 15, 2025 | 6.49 | 6.57 | 6.45 | 6.45 | 6.45 | -1.07% | 9,339,800 |
| Aug 14, 2025 | 6.64 | 6.69 | 6.49 | 6.52 | 6.52 | -1.66% | 7,449,600 |
| Aug 13, 2025 | 6.68 | 6.71 | 6.61 | 6.63 | 6.63 | -0.60% | 5,404,591 |
| Aug 12, 2025 | 6.74 | 6.74 | 6.65 | 6.67 | 6.67 | -0.60% | 5,120,180 |
| Aug 11, 2025 | 6.70 | 6.74 | 6.61 | 6.71 | 6.71 | 0.60% | 7,213,143 |
| Aug 8, 2025 | 6.63 | 6.70 | 6.55 | 6.67 | 6.67 | 0.91% | 6,908,814 |
| Aug 7, 2025 | 6.68 | 6.68 | 6.56 | 6.61 | 6.61 | -0.60% | 4,377,100 |
| Aug 6, 2025 | 6.65 | 6.67 | 6.59 | 6.65 | 6.65 | - | 4,892,800 |
| Aug 5, 2025 | 6.58 | 6.66 | 6.57 | 6.65 | 6.65 | 1.22% | 5,138,800 |
| Aug 4, 2025 | 6.50 | 6.57 | 6.40 | 6.57 | 6.57 | 1.23% | 6,167,000 |
| Aug 1, 2025 | 6.39 | 6.55 | 6.38 | 6.49 | 6.49 | 1.72% | 8,721,101 |
| Jul 31, 2025 | 6.44 | 6.51 | 6.35 | 6.38 | 6.38 | -1.39% | 6,594,700 |
| Jul 30, 2025 | 6.53 | 6.61 | 6.41 | 6.47 | 6.47 | -1.37% | 8,430,545 |
| Jul 29, 2025 | 6.62 | 6.72 | 6.48 | 6.56 | 6.56 | -0.91% | 9,100,609 |
| Jul 28, 2025 | 6.55 | 6.64 | 6.52 | 6.62 | 6.62 | 1.07% | 7,068,800 |
| Jul 25, 2025 | 6.53 | 6.57 | 6.49 | 6.55 | 6.55 | 0.46% | 5,406,201 |
| Jul 24, 2025 | 6.47 | 6.55 | 6.46 | 6.52 | 6.52 | 0.77% | 5,449,100 |
| Jul 23, 2025 | 6.53 | 6.61 | 6.44 | 6.47 | 6.47 | -0.92% | 5,695,800 |
| Jul 22, 2025 | 6.57 | 6.58 | 6.44 | 6.53 | 6.53 | -0.31% | 7,171,400 |
| Jul 21, 2025 | 6.47 | 6.65 | 6.47 | 6.55 | 6.55 | 1.24% | 8,852,509 |
| Jul 18, 2025 | 6.47 | 6.50 | 6.38 | 6.47 | 6.47 | - | 5,418,045 |
| Jul 17, 2025 | 6.53 | 6.57 | 6.43 | 6.47 | 6.47 | -1.07% | 7,683,800 |
| Jul 16, 2025 | 6.33 | 6.55 | 6.33 | 6.54 | 6.54 | 3.32% | 8,581,701 |
| Jul 15, 2025 | 6.52 | 6.53 | 6.28 | 6.33 | 6.33 | -2.76% | 7,522,400 |
| Jul 14, 2025 | 6.40 | 6.54 | 6.34 | 6.51 | 6.51 | 0.93% | 7,389,100 |
| Jul 11, 2025 | 6.46 | 6.51 | 6.36 | 6.45 | 6.45 | -0.31% | 6,589,901 |