Minfeng Special Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	6.58	6.62	6.26	6.30	6.29	-4.55%	7,627,700
Apr 2, 2026	6.71	6.75	6.53	6.60	6.59	-1.93%	6,547,300
Apr 1, 2026	6.85	6.85	6.65	6.73	6.72	0.90%	6,565,588
Mar 31, 2026	6.73	6.87	6.60	6.67	6.66	-1.19%	7,746,553
Mar 30, 2026	6.56	6.75	6.53	6.75	6.74	2.12%	7,182,601
Mar 27, 2026	6.40	6.63	6.39	6.61	6.60	2.01%	6,217,700
Mar 26, 2026	6.56	6.65	6.44	6.48	6.47	-1.52%	5,150,812
Mar 25, 2026	6.44	6.58	6.39	6.58	6.57	2.97%	8,261,400
Mar 24, 2026	6.20	6.39	6.12	6.39	6.38	4.58%	9,046,999
Mar 23, 2026	6.48	6.48	6.00	6.11	6.10	-7.00%	11,719,960
Mar 20, 2026	6.77	6.83	6.55	6.57	6.56	-2.95%	7,983,310
Mar 19, 2026	6.98	7.02	6.73	6.77	6.76	-3.01%	7,068,401
Mar 18, 2026	6.98	7.04	6.85	6.98	6.96	0.43%	6,103,701
Mar 17, 2026	7.12	7.18	6.91	6.95	6.93	-2.11%	7,604,200
Mar 16, 2026	7.13	7.25	7.06	7.10	7.08	-0.98%	6,185,600