Mingxin New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	26.06	26.56	26.06	26.49	-	1.69%	230,800
Mar 31, 2026	26.80	26.93	25.94	26.05	26.05	-2.51%	1,446,200
Mar 30, 2026	26.99	27.13	26.64	26.72	26.72	-1.73%	1,247,441
Mar 27, 2026	27.22	27.62	27.03	27.19	27.19	-1.31%	1,350,300
Mar 26, 2026	27.90	28.15	27.25	27.55	27.55	-0.18%	2,171,600
Mar 25, 2026	27.00	27.64	26.80	27.60	27.60	1.96%	1,542,950
Mar 24, 2026	25.70	27.08	25.70	27.07	27.07	6.16%	2,276,500
Mar 23, 2026	26.40	26.75	25.24	25.50	25.50	-4.24%	2,363,192
Mar 20, 2026	27.00	27.39	26.46	26.63	26.63	-1.37%	1,857,300
Mar 19, 2026	27.97	27.97	26.76	27.00	27.00	-3.40%	2,137,900
Mar 18, 2026	27.22	28.10	27.22	27.95	27.95	2.57%	1,709,900
Mar 17, 2026	28.16	28.49	27.20	27.25	27.25	-3.23%	1,937,800
Mar 16, 2026	28.63	28.63	27.72	28.16	28.16	-1.40%	3,122,500
Mar 13, 2026	27.87	29.14	27.64	28.56	28.56	1.64%	4,472,400
Mar 12, 2026	27.33	28.20	27.13	28.10	28.10	2.59%	3,242,900
Mar 11, 2026	27.25	28.01	27.12	27.39	27.39	0.48%	2,156,700
Mar 10, 2026	26.85	27.42	26.75	27.26	27.26	2.64%	1,861,741
Mar 9, 2026	26.67	26.84	26.06	26.56	26.56	-1.88%	1,973,500
Mar 6, 2026	26.87	27.19	26.62	27.07	27.07	1.39%	1,324,800
Mar 5, 2026	26.79	27.26	26.46	26.70	26.70	0.45%	1,864,100
Mar 4, 2026	27.02	27.24	26.46	26.58	26.58	-2.28%	1,631,948
Mar 3, 2026	27.97	28.44	27.15	27.20	27.20	-2.72%	1,950,800
Mar 2, 2026	28.00	28.62	27.38	27.96	27.96	-2.34%	2,729,900
Feb 27, 2026	28.30	29.00	28.10	28.63	28.63	1.89%	1,906,600
Feb 26, 2026	28.86	29.00	28.10	28.10	28.10	-2.60%	2,315,100
Feb 25, 2026	28.54	29.50	28.30	28.85	28.85	2.60%	4,351,900
Feb 24, 2026	27.00	28.23	26.60	28.12	28.12	7.21%	3,880,300
Feb 13, 2026	26.29	26.68	25.90	26.23	26.23	-0.23%	1,103,800
Feb 12, 2026	26.55	26.85	26.25	26.29	26.29	-0.94%	1,477,600
Feb 11, 2026	27.04	27.04	26.45	26.54	26.54	-1.45%	2,074,300
Feb 10, 2026	28.80	28.80	26.83	26.93	26.93	-1.17%	3,082,100
Feb 9, 2026	26.92	27.30	26.82	27.25	27.25	1.23%	1,278,900
Feb 6, 2026	27.30	27.30	26.73	26.92	26.92	-1.32%	1,938,900
Feb 5, 2026	26.93	27.39	26.80	27.28	27.28	0.48%	1,636,400
Feb 4, 2026	27.97	28.64	26.50	27.15	27.15	-3.72%	4,616,900
Feb 3, 2026	28.04	28.35	27.71	28.20	28.20	0.89%	1,700,900
Feb 2, 2026	28.63	28.95	27.66	27.95	27.95	-2.38%	2,051,000
Jan 30, 2026	28.22	29.17	28.10	28.63	28.63	1.45%	3,191,809
Jan 29, 2026	28.33	29.49	28.21	28.22	28.22	-0.74%	3,697,600
Jan 28, 2026	27.50	29.66	27.33	28.43	28.43	4.18%	4,698,300
Jan 27, 2026	26.38	27.67	26.38	27.29	27.29	3.45%	4,171,300
Jan 26, 2026	26.70	27.58	26.15	26.38	26.38	-1.20%	2,798,600
Jan 23, 2026	26.63	26.80	26.13	26.70	26.70	0.30%	1,831,100
Jan 22, 2026	26.20	27.08	26.20	26.62	26.62	1.29%	2,432,200
Jan 21, 2026	26.38	26.58	26.00	26.28	26.28	-0.38%	1,555,000
Jan 20, 2026	26.55	27.24	26.15	26.38	26.38	-0.30%	2,295,300
Jan 19, 2026	25.80	26.50	25.65	26.46	26.46	2.12%	2,367,000
Jan 16, 2026	25.54	26.20	25.32	25.91	25.91	2.25%	1,951,500
Jan 15, 2026	25.57	25.91	25.20	25.34	25.34	-1.32%	1,844,700
Jan 14, 2026	25.86	26.22	25.47	25.68	25.68	-0.70%	2,432,900