Minfeng Special Paper Co.,Ltd. (SHA:600235)
China · Delayed Price · Currency is CNY 5.33
-0.04 (-0.74%)
Jun 18, 2026, 3:00 PM CST
Minfeng Special Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.37 | 5.42 | 5.23 | 5.33 | 5.33 | -0.74% | 5,538,900 |
| Jun 17, 2026 | 5.48 | 5.51 | 5.33 | 5.37 | 5.37 | -2.54% | 5,198,100 |
| Jun 16, 2026 | 5.53 | 5.57 | 5.42 | 5.51 | 5.51 | -0.36% | 6,944,801 |
| Jun 15, 2026 | 5.68 | 5.82 | 5.50 | 5.53 | 5.53 | -2.12% | 6,477,200 |
| Jun 12, 2026 | 5.62 | 5.78 | 5.47 | 5.65 | 5.65 | 1.44% | 5,197,331 |
| Jun 11, 2026 | 5.62 | 5.64 | 5.43 | 5.57 | 5.57 | -1.24% | 4,860,900 |
| Jun 10, 2026 | 5.68 | 5.72 | 5.54 | 5.64 | 5.64 | -1.40% | 5,115,400 |
| Jun 9, 2026 | 5.76 | 5.81 | 5.62 | 5.72 | 5.72 | 0.18% | 4,105,900 |
| Jun 8, 2026 | 5.70 | 5.90 | 5.59 | 5.71 | 5.71 | -2.23% | 6,666,600 |
| Jun 5, 2026 | 5.78 | 5.93 | 5.70 | 5.84 | 5.84 | 0.69% | 6,537,600 |
| Jun 4, 2026 | 5.90 | 5.92 | 5.69 | 5.80 | 5.80 | -2.19% | 8,004,865 |
| Jun 3, 2026 | 5.95 | 6.00 | 5.86 | 5.93 | 5.93 | -0.34% | 6,133,923 |
| Jun 2, 2026 | 6.15 | 6.19 | 5.91 | 5.95 | 5.95 | -3.57% | 6,323,887 |
| Jun 1, 2026 | 5.92 | 6.18 | 5.88 | 6.17 | 6.17 | 3.18% | 6,601,103 |
| May 29, 2026 | 6.12 | 6.17 | 5.88 | 5.98 | 5.98 | -2.76% | 6,512,730 |
| May 28, 2026 | 5.99 | 6.21 | 5.99 | 6.15 | 6.15 | 1.65% | 6,352,500 |
| May 27, 2026 | 6.24 | 6.25 | 6.00 | 6.05 | 6.05 | -3.20% | 7,000,825 |
| May 26, 2026 | 6.50 | 6.53 | 6.20 | 6.25 | 6.25 | -2.65% | 6,501,709 |
| May 25, 2026 | 6.56 | 6.66 | 6.35 | 6.42 | 6.42 | -1.23% | 5,673,900 |
| May 22, 2026 | 6.37 | 6.57 | 6.26 | 6.50 | 6.50 | 2.20% | 7,066,210 |
| May 21, 2026 | 6.63 | 6.72 | 6.29 | 6.36 | 6.36 | -4.22% | 8,764,425 |
| May 20, 2026 | 6.68 | 6.69 | 6.56 | 6.64 | 6.64 | -0.75% | 6,038,900 |
| May 19, 2026 | 6.70 | 6.81 | 6.62 | 6.69 | 6.69 | -0.15% | 5,630,101 |
| May 18, 2026 | 6.65 | 6.71 | 6.53 | 6.70 | 6.70 | 0.75% | 8,479,200 |
| May 15, 2026 | 6.89 | 6.91 | 6.58 | 6.65 | 6.65 | -3.62% | 10,575,500 |
| May 14, 2026 | 6.83 | 7.29 | 6.80 | 6.90 | 6.90 | 1.02% | 8,842,033 |
| May 13, 2026 | 6.91 | 6.92 | 6.81 | 6.83 | 6.83 | -0.51% | 6,565,200 |
| May 12, 2026 | 7.01 | 7.01 | 6.81 | 6.88 | 6.87 | -1.99% | 8,210,700 |
| May 11, 2026 | 7.07 | 7.09 | 6.93 | 7.02 | 7.00 | -0.14% | 7,147,902 |
| May 8, 2026 | 6.90 | 7.06 | 6.81 | 7.03 | 7.01 | 2.48% | 9,732,500 |
| May 7, 2026 | 6.85 | 6.95 | 6.80 | 6.86 | 6.85 | -0.44% | 7,582,400 |
| May 6, 2026 | 6.99 | 7.02 | 6.80 | 6.89 | 6.87 | -0.86% | 8,904,900 |
| Apr 30, 2026 | 6.88 | 7.02 | 6.85 | 6.95 | 6.93 | 1.02% | 6,487,300 |
| Apr 29, 2026 | 6.69 | 6.91 | 6.68 | 6.88 | 6.87 | 2.53% | 8,409,801 |
| Apr 28, 2026 | 6.73 | 6.77 | 6.65 | 6.71 | 6.70 | -0.30% | 5,979,101 |
| Apr 27, 2026 | 6.55 | 6.77 | 6.47 | 6.73 | 6.72 | 2.75% | 10,121,800 |
| Apr 24, 2026 | 6.63 | 6.70 | 6.40 | 6.55 | 6.54 | -2.38% | 12,871,720 |
| Apr 23, 2026 | 6.76 | 6.77 | 6.64 | 6.71 | 6.70 | -1.03% | 4,479,100 |
| Apr 22, 2026 | 6.79 | 6.81 | 6.71 | 6.78 | 6.77 | -0.29% | 5,241,846 |
| Apr 21, 2026 | 6.76 | 6.82 | 6.73 | 6.80 | 6.79 | 0.44% | 7,004,446 |
| Apr 20, 2026 | 6.70 | 6.77 | 6.63 | 6.77 | 6.76 | 0.74% | 5,886,700 |
| Apr 17, 2026 | 6.81 | 6.81 | 6.63 | 6.72 | 6.71 | -0.88% | 5,460,600 |
| Apr 16, 2026 | 6.67 | 6.80 | 6.62 | 6.78 | 6.77 | 1.95% | 5,742,300 |
| Apr 15, 2026 | 6.75 | 6.81 | 6.65 | 6.65 | 6.64 | -1.19% | 6,843,700 |
| Apr 14, 2026 | 6.80 | 6.84 | 6.63 | 6.73 | 6.72 | -0.44% | 5,883,500 |
| Apr 13, 2026 | 6.88 | 6.88 | 6.66 | 6.76 | 6.75 | -1.74% | 6,496,399 |
| Apr 10, 2026 | 6.79 | 6.95 | 6.72 | 6.88 | 6.87 | 1.93% | 6,891,400 |
| Apr 9, 2026 | 6.80 | 6.80 | 6.66 | 6.75 | 6.74 | -1.17% | 6,679,800 |
| Apr 8, 2026 | 6.67 | 6.88 | 6.65 | 6.83 | 6.82 | 4.43% | 7,743,500 |
| Apr 7, 2026 | 6.24 | 6.56 | 6.20 | 6.54 | 6.53 | 3.81% | 8,530,600 |