Minfeng Special Paper Co.,Ltd. (SHA:600235)
China · Delayed Price · Currency is CNY 5.54
-0.24 (-4.15%)
Sep 15, 2026, 3:00 PM CST
Minfeng Special Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 5.74 | 5.76 | 5.52 | 5.54 | 5.54 | -4.15% | 5,915,100 |
| Sep 14, 2026 | 5.78 | 5.87 | 5.73 | 5.78 | 5.78 | 0.52% | 6,358,242 |
| Sep 11, 2026 | 5.93 | 5.93 | 5.69 | 5.75 | 5.75 | -3.36% | 5,149,400 |
| Sep 10, 2026 | 6.02 | 6.02 | 5.91 | 5.95 | 5.95 | -0.83% | 3,178,200 |
| Sep 9, 2026 | 6.02 | 6.04 | 5.96 | 6.00 | 6.00 | -0.33% | 2,958,649 |
| Sep 8, 2026 | 5.88 | 6.02 | 5.88 | 6.02 | 6.02 | 2.38% | 3,864,300 |
| Sep 7, 2026 | 5.87 | 5.90 | 5.82 | 5.88 | 5.88 | - | 3,201,400 |
| Sep 4, 2026 | 5.85 | 5.92 | 5.78 | 5.88 | 5.88 | 0.34% | 5,134,657 |
| Sep 3, 2026 | 5.95 | 6.01 | 5.83 | 5.86 | 5.86 | -1.68% | 3,640,601 |
| Sep 2, 2026 | 5.98 | 5.98 | 5.88 | 5.96 | 5.96 | -0.33% | 3,811,900 |
| Sep 1, 2026 | 5.92 | 6.03 | 5.80 | 5.98 | 5.98 | - | 5,708,900 |
| Aug 31, 2026 | 5.90 | 5.98 | 5.85 | 5.98 | 5.98 | 1.36% | 5,449,600 |
| Aug 28, 2026 | 5.86 | 5.90 | 5.82 | 5.90 | 5.90 | 0.68% | 3,604,700 |
| Aug 27, 2026 | 5.92 | 5.92 | 5.81 | 5.86 | 5.86 | -1.18% | 4,261,300 |
| Aug 26, 2026 | 5.79 | 5.97 | 5.78 | 5.93 | 5.93 | 1.89% | 6,179,300 |
| Aug 25, 2026 | 5.69 | 5.83 | 5.65 | 5.82 | 5.82 | 1.39% | 5,596,800 |
| Aug 24, 2026 | 5.75 | 5.78 | 5.62 | 5.74 | 5.74 | - | 3,565,700 |
| Aug 21, 2026 | 5.67 | 5.77 | 5.57 | 5.74 | 5.74 | 0.35% | 4,706,600 |
| Aug 20, 2026 | 5.65 | 5.73 | 5.61 | 5.72 | 5.72 | 1.42% | 4,127,119 |
| Aug 19, 2026 | 5.71 | 5.73 | 5.58 | 5.64 | 5.64 | -1.74% | 3,760,256 |
| Aug 18, 2026 | 5.77 | 5.77 | 5.69 | 5.74 | 5.74 | -0.35% | 3,888,400 |
| Aug 17, 2026 | 5.64 | 5.76 | 5.59 | 5.76 | 5.76 | 2.31% | 4,407,700 |
| Aug 14, 2026 | 5.65 | 5.66 | 5.53 | 5.63 | 5.63 | -0.35% | 3,799,800 |
| Aug 13, 2026 | 5.70 | 5.72 | 5.60 | 5.65 | 5.65 | -0.88% | 5,089,500 |
| Aug 12, 2026 | 5.70 | 5.75 | 5.64 | 5.70 | 5.70 | -0.35% | 4,015,600 |
| Aug 11, 2026 | 5.71 | 5.75 | 5.63 | 5.72 | 5.72 | 0.18% | 4,345,100 |
| Aug 10, 2026 | 5.48 | 5.72 | 5.45 | 5.71 | 5.71 | 4.77% | 7,215,200 |
| Aug 7, 2026 | 5.48 | 5.49 | 5.37 | 5.45 | 5.45 | -0.55% | 3,759,800 |
| Aug 6, 2026 | 5.43 | 5.50 | 5.38 | 5.48 | 5.48 | 0.92% | 3,733,300 |
| Aug 5, 2026 | 5.52 | 5.55 | 5.39 | 5.43 | 5.43 | -1.45% | 4,854,900 |
| Aug 4, 2026 | 5.56 | 5.61 | 5.44 | 5.51 | 5.51 | -0.36% | 5,270,400 |
| Aug 3, 2026 | 5.30 | 5.53 | 5.29 | 5.53 | 5.53 | 4.34% | 6,787,000 |
| Jul 31, 2026 | 5.24 | 5.30 | 5.17 | 5.30 | 5.30 | 1.15% | 5,297,100 |
| Jul 30, 2026 | 5.21 | 5.28 | 5.12 | 5.24 | 5.24 | 0.77% | 4,206,600 |
| Jul 29, 2026 | 5.11 | 5.25 | 5.10 | 5.20 | 5.20 | 1.96% | 5,180,200 |
| Jul 28, 2026 | 5.05 | 5.16 | 5.03 | 5.10 | 5.10 | 0.79% | 3,431,300 |
| Jul 27, 2026 | 5.01 | 5.13 | 4.96 | 5.06 | 5.06 | 1.00% | 5,446,500 |
| Jul 24, 2026 | 5.06 | 5.07 | 4.91 | 5.01 | 5.01 | -1.57% | 4,692,801 |
| Jul 23, 2026 | 4.98 | 5.11 | 4.89 | 5.09 | 5.09 | 3.67% | 7,511,600 |
| Jul 22, 2026 | 4.89 | 5.01 | 4.85 | 4.91 | 4.91 | 0.41% | 7,002,142 |
| Jul 21, 2026 | 4.97 | 5.00 | 4.74 | 4.89 | 4.89 | -2.40% | 9,160,408 |
| Jul 20, 2026 | 5.17 | 5.27 | 4.92 | 5.01 | 5.01 | -3.09% | 8,096,617 |
| Jul 17, 2026 | 5.34 | 5.42 | 5.11 | 5.17 | 5.17 | -3.18% | 6,527,700 |
| Jul 16, 2026 | 5.26 | 5.38 | 5.21 | 5.34 | 5.34 | 0.95% | 4,256,800 |
| Jul 15, 2026 | 5.22 | 5.34 | 5.18 | 5.29 | 5.29 | 1.34% | 3,885,500 |
| Jul 14, 2026 | 5.07 | 5.23 | 5.01 | 5.22 | 5.22 | 3.37% | 6,494,102 |
| Jul 13, 2026 | 5.15 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | 5,404,347 |
| Jul 10, 2026 | 5.07 | 5.26 | 4.98 | 5.20 | 5.20 | 2.56% | 5,852,601 |
| Jul 9, 2026 | 5.13 | 5.16 | 4.97 | 5.07 | 5.07 | -1.17% | 5,154,900 |
| Jul 8, 2026 | 5.15 | 5.18 | 5.01 | 5.13 | 5.13 | -0.77% | 3,889,700 |