Skip to main content
logo
Mingxin New Material Co.,Ltd. (SHA:605068)
China flag China · Delayed Price · Currency is CNY
18.59
-0.21 (-1.12%)
Jun 23, 2026, 3:00 PM CST

Mingxin New Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202618.8019.1018.4518.5918.59-1.12%1,861,800
Jun 22, 202618.6918.9318.1418.8018.80-3,494,800
Jun 18, 202619.1619.3018.8018.8018.80-2.44%1,917,400
Jun 17, 202619.7719.7719.0019.2719.27-2.53%2,707,500
Jun 16, 202619.1320.0018.5719.7719.773.35%2,649,700
Jun 15, 202619.4919.6819.0619.1319.13-0.26%2,255,700
Jun 12, 202619.6419.8619.0019.1819.18-0.52%2,770,400
Jun 11, 202619.8320.1018.9719.2819.28-2.33%2,002,700
Jun 10, 202620.2320.3019.3019.7419.74-3.19%2,384,300
Jun 9, 202620.9221.0020.1420.3920.39-0.29%1,978,600
Jun 8, 202621.8421.8420.1220.4520.45-8.34%3,320,600
Jun 5, 202622.3422.8621.7522.3122.31-0.18%2,495,700
Jun 4, 202622.0522.6321.5622.3522.351.41%2,031,400
Jun 3, 202622.1822.7521.7222.0422.04-0.45%3,104,300
Jun 2, 202623.2023.5021.1022.1422.14-4.36%4,571,500
Jun 1, 202623.6824.1123.1023.1523.15-2.11%2,077,200
May 29, 202625.4425.5423.5023.6523.65-7.04%3,530,900
May 28, 202625.3325.7424.8825.4425.440.43%2,294,500
May 27, 202625.3625.9225.1125.3325.33-1.05%2,781,500
May 26, 202626.0726.2224.9025.6025.60-1.61%4,813,100
May 25, 202627.7627.7625.8726.0226.02-3.81%3,147,800
May 22, 202625.9327.2825.5227.0527.055.33%3,558,600
May 21, 202626.6826.9125.6125.6825.68-3.75%2,681,200
May 20, 202626.8027.2526.4526.6826.68-1.19%3,245,500
May 19, 202626.7727.7026.7127.0027.000.78%2,217,400
May 18, 202627.4327.6926.5126.7926.79-2.26%3,589,175
May 15, 202627.7128.3327.1027.4127.41-2.73%4,648,400
May 14, 202629.7329.7428.1628.1828.18-2.53%3,542,075
May 13, 202630.3030.4728.7828.9128.91-3.21%5,712,300
May 12, 202628.0830.3028.0529.8729.876.72%8,490,511
May 11, 202627.8029.4027.8027.9927.991.27%4,887,011
May 8, 202626.2228.0025.7527.6427.645.50%6,183,200
May 7, 202625.4926.3525.3526.2026.203.39%3,586,100
May 6, 202625.7125.9625.1425.3425.34-1.44%4,035,300
Apr 30, 202625.3825.9925.2825.7125.71-0.31%3,427,000
Apr 29, 202625.8526.0025.4125.7925.790.43%2,603,100
Apr 28, 202626.3526.7425.6325.6825.68-2.84%1,781,300
Apr 27, 202626.5026.7126.1726.4326.430.19%2,092,900
Apr 24, 202627.4127.5826.3126.3826.38-3.93%2,546,100
Apr 23, 202627.2227.9527.2127.4627.460.22%3,680,600
Apr 22, 202626.3327.8425.7427.4027.403.59%5,085,441
Apr 21, 202626.5726.6425.2326.4526.45-1.01%4,867,941
Apr 20, 202627.8027.8126.5726.7226.72-3.92%3,908,100
Apr 17, 202627.0828.1726.9027.8127.812.70%4,764,400
Apr 16, 202626.1727.3925.9627.0827.083.52%3,541,050
Apr 15, 202625.7326.8825.6626.1626.161.67%2,260,000
Apr 14, 202625.4526.0325.2825.7325.731.46%2,579,000
Apr 13, 202625.8325.8325.1325.3625.36-0.74%2,511,100
Apr 10, 202625.2225.8525.2225.5525.551.47%1,832,300
Apr 9, 202625.3625.4525.0525.1825.18-1.29%1,566,400