Skip to main content
logo
Mingxin New Material Co.,Ltd. (SHA:605068)
China flag China · Delayed Price · Currency is CNY
28.43
+1.14 (4.18%)
At close: Jan 28, 2026

Mingxin New Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202627.5029.6627.3328.4328.434.18%4,698,300
Jan 27, 202626.3827.6726.3827.2927.293.45%4,171,300
Jan 26, 202626.7027.5826.1526.3826.38-1.20%2,798,600
Jan 23, 202626.6326.8026.1326.7026.700.30%1,831,100
Jan 22, 202626.2027.0826.2026.6226.621.29%2,432,200
Jan 21, 202626.3826.5826.0026.2826.28-0.38%1,555,000
Jan 20, 202626.5527.2426.1526.3826.38-0.30%2,295,300
Jan 19, 202625.8026.5025.6526.4626.462.12%2,367,000
Jan 16, 202625.5426.2025.3225.9125.912.25%1,951,500
Jan 15, 202625.5725.9125.2025.3425.34-1.32%1,844,700
Jan 14, 202625.8626.2225.4725.6825.68-0.70%2,432,900
Jan 13, 202625.9926.5125.7025.8625.86-0.54%2,627,400
Jan 12, 202626.5026.6425.6626.0026.00-1.78%3,322,000
Jan 9, 202626.8326.8326.3026.4726.47-1.89%2,451,350
Jan 8, 202627.0027.6026.5026.9826.98-0.30%2,963,146
Jan 7, 202626.1927.1025.7827.0627.064.36%3,043,550
Jan 6, 202625.8226.5025.6625.9325.930.43%1,969,780
Jan 5, 202625.5626.0825.4225.8225.820.98%2,260,200
Dec 31, 202526.7127.1025.4125.5725.57-4.12%3,993,378
Dec 30, 202528.0028.1726.5326.6726.67-5.43%4,396,800
Dec 29, 202528.5129.1427.6428.2028.20-1.12%3,889,458
Dec 26, 202528.8029.1528.2828.5228.52-1.01%1,963,800
Dec 25, 202528.5628.9328.1028.8128.810.80%2,784,518
Dec 24, 202528.8429.0628.5328.5828.58-1.11%1,747,180
Dec 23, 202528.9929.0028.3428.9028.900.10%1,103,400
Dec 22, 202528.9429.0428.6228.8728.870.17%1,717,700
Dec 19, 202528.5929.2528.4828.8228.82-0.07%2,247,011
Dec 18, 202528.5829.2627.8728.8428.84-0.14%2,802,100
Dec 17, 202526.4529.0326.1728.8828.885.59%6,243,901
Dec 16, 202529.8532.4726.6027.3527.35-7.35%9,847,494
Dec 15, 202529.2429.7828.5529.5229.520.92%2,478,800
Dec 12, 202529.4829.4828.0029.2529.251.21%3,196,800
Dec 11, 202528.9629.1028.5428.9028.90-0.17%2,104,300
Dec 10, 202528.8829.0928.5028.9528.95-2,690,504
Dec 9, 202528.0529.2027.8028.9528.953.10%3,924,696
Dec 8, 202526.2428.3826.0028.0828.085.96%4,424,099
Dec 5, 202527.4327.4326.2826.5026.50-3.46%2,299,600
Dec 4, 202526.7627.6226.7527.4527.451.48%1,761,421
Dec 3, 202528.0028.1626.6727.0527.05-1.78%4,347,900
Dec 2, 202526.0627.5625.5427.5427.545.03%4,051,500
Dec 1, 202527.0927.0926.0126.2226.22-2.67%1,884,200
Nov 28, 202526.5727.0026.0326.9426.942.16%1,464,900
Nov 27, 202526.0326.7926.0326.3726.37-0.75%1,387,100
Nov 26, 202526.8427.4326.5326.5726.57-0.86%2,438,100
Nov 25, 202527.7228.1926.5026.8026.80-3.94%4,570,040
Nov 24, 202527.7028.8027.3027.9027.900.69%3,102,640
Nov 21, 202528.9029.1827.5827.7127.71-3.25%2,499,200
Nov 20, 202529.1629.3528.4628.6428.64-0.83%1,464,100
Nov 19, 202531.0831.0828.0028.8828.88-5.22%3,487,500
Nov 18, 202530.5531.2629.7030.4730.472.39%2,782,900