Minfeng Special Paper Co.,Ltd. (SHA:600235)
China · Delayed Price · Currency is CNY 5.56
+0.09 (1.65%)
Oct 28, 2026, 3:00 PM CST
Minfeng Special Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.50 | 5.62 | 5.45 | 5.56 | 5.56 | 1.65% | 6,617,000 |
| Oct 27, 2026 | 5.62 | 5.72 | 5.47 | 5.47 | 5.47 | -2.84% | 5,604,100 |
| Oct 26, 2026 | 5.63 | 5.68 | 5.55 | 5.63 | 5.63 | -1.40% | 5,917,605 |
| Oct 23, 2026 | 5.52 | 5.71 | 5.33 | 5.71 | 5.71 | 2.33% | 9,266,679 |
| Oct 22, 2026 | 5.77 | 5.79 | 5.58 | 5.58 | 5.58 | -2.96% | 7,354,806 |
| Oct 21, 2026 | 5.78 | 5.82 | 5.70 | 5.75 | 5.75 | 0.70% | 7,798,900 |
| Oct 20, 2026 | 5.66 | 5.77 | 5.61 | 5.71 | 5.71 | 0.53% | 5,453,800 |
| Oct 19, 2026 | 5.74 | 5.77 | 5.55 | 5.68 | 5.68 | -1.73% | 5,988,302 |
| Oct 16, 2026 | 5.75 | 5.86 | 5.68 | 5.78 | 5.78 | 1.05% | 4,837,000 |
| Oct 15, 2026 | 5.74 | 5.79 | 5.64 | 5.72 | 5.72 | -1.72% | 6,272,500 |
| Oct 14, 2026 | 5.97 | 5.99 | 5.77 | 5.82 | 5.82 | -3.00% | 4,712,700 |
| Oct 13, 2026 | 5.85 | 6.00 | 5.70 | 6.00 | 6.00 | 1.87% | 5,482,500 |
| Oct 12, 2026 | 5.97 | 6.00 | 5.84 | 5.89 | 5.89 | -1.01% | 4,316,723 |
| Oct 9, 2026 | 5.98 | 5.98 | 5.78 | 5.95 | 5.95 | 0.17% | 5,775,500 |
| Oct 8, 2026 | 5.99 | 6.11 | 5.92 | 5.94 | 5.94 | -0.50% | 5,200,800 |
| Sep 30, 2026 | 5.97 | 6.00 | 5.88 | 5.97 | 5.97 | 0.17% | 4,246,000 |
| Sep 29, 2026 | 5.90 | 5.99 | 5.85 | 5.96 | 5.96 | 0.51% | 5,181,702 |
| Sep 28, 2026 | 5.86 | 5.98 | 5.81 | 5.94 | 5.93 | 1.37% | 5,858,698 |
| Sep 24, 2026 | 5.82 | 5.88 | 5.77 | 5.86 | 5.85 | 0.69% | 3,938,900 |
| Sep 23, 2026 | 5.84 | 5.88 | 5.78 | 5.82 | 5.81 | -0.85% | 3,294,700 |
| Sep 22, 2026 | 5.88 | 5.90 | 5.79 | 5.87 | 5.86 | 0.17% | 4,395,600 |
| Sep 21, 2026 | 5.74 | 5.87 | 5.70 | 5.86 | 5.85 | 2.27% | 3,967,743 |
| Sep 18, 2026 | 5.80 | 5.80 | 5.70 | 5.73 | 5.72 | -0.69% | 4,531,800 |
| Sep 17, 2026 | 5.67 | 5.77 | 5.54 | 5.77 | 5.76 | 1.76% | 5,354,800 |
| Sep 16, 2026 | 5.54 | 5.69 | 5.48 | 5.67 | 5.66 | 2.35% | 5,407,600 |
| Sep 15, 2026 | 5.74 | 5.76 | 5.52 | 5.54 | 5.53 | -4.15% | 5,915,100 |
| Sep 14, 2026 | 5.78 | 5.87 | 5.73 | 5.78 | 5.77 | 0.52% | 6,358,242 |
| Sep 11, 2026 | 5.93 | 5.93 | 5.69 | 5.75 | 5.74 | -3.36% | 5,149,400 |
| Sep 10, 2026 | 6.02 | 6.02 | 5.91 | 5.95 | 5.94 | -0.83% | 3,178,200 |
| Sep 9, 2026 | 6.02 | 6.04 | 5.96 | 6.00 | 5.99 | -0.33% | 2,958,649 |
| Sep 8, 2026 | 5.88 | 6.02 | 5.88 | 6.02 | 6.01 | 2.38% | 3,864,300 |
| Sep 7, 2026 | 5.87 | 5.90 | 5.82 | 5.88 | 5.87 | - | 3,201,400 |
| Sep 4, 2026 | 5.85 | 5.92 | 5.78 | 5.88 | 5.87 | 0.34% | 5,134,657 |
| Sep 3, 2026 | 5.95 | 6.01 | 5.83 | 5.86 | 5.85 | -1.68% | 3,640,601 |
| Sep 2, 2026 | 5.98 | 5.98 | 5.88 | 5.96 | 5.95 | -0.33% | 3,811,900 |
| Sep 1, 2026 | 5.92 | 6.03 | 5.80 | 5.98 | 5.97 | - | 5,708,900 |
| Aug 31, 2026 | 5.90 | 5.98 | 5.85 | 5.98 | 5.97 | 1.36% | 5,449,600 |
| Aug 28, 2026 | 5.86 | 5.90 | 5.82 | 5.90 | 5.89 | 0.68% | 3,604,700 |
| Aug 27, 2026 | 5.92 | 5.92 | 5.81 | 5.86 | 5.85 | -1.18% | 4,261,300 |
| Aug 26, 2026 | 5.79 | 5.97 | 5.78 | 5.93 | 5.92 | 1.89% | 6,179,300 |
| Aug 25, 2026 | 5.69 | 5.83 | 5.65 | 5.82 | 5.81 | 1.39% | 5,596,800 |
| Aug 24, 2026 | 5.75 | 5.78 | 5.62 | 5.74 | 5.73 | - | 3,565,700 |
| Aug 21, 2026 | 5.67 | 5.77 | 5.57 | 5.74 | 5.73 | 0.35% | 4,706,600 |
| Aug 20, 2026 | 5.65 | 5.73 | 5.61 | 5.72 | 5.71 | 1.42% | 4,127,119 |
| Aug 19, 2026 | 5.71 | 5.73 | 5.58 | 5.64 | 5.63 | -1.74% | 3,760,256 |
| Aug 18, 2026 | 5.77 | 5.77 | 5.69 | 5.74 | 5.73 | -0.35% | 3,888,400 |
| Aug 17, 2026 | 5.64 | 5.76 | 5.59 | 5.76 | 5.75 | 2.31% | 4,407,700 |
| Aug 14, 2026 | 5.65 | 5.66 | 5.53 | 5.63 | 5.62 | -0.35% | 3,799,800 |
| Aug 13, 2026 | 5.70 | 5.72 | 5.60 | 5.65 | 5.64 | -0.88% | 5,089,500 |
| Aug 12, 2026 | 5.70 | 5.75 | 5.64 | 5.70 | 5.69 | -0.35% | 4,015,600 |