Mingxin New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	15.99	15.99	15.16	15.60	15.60	-0.95%	3,302,000
Jul 13, 2026	17.33	17.33	15.68	15.75	15.75	-4.43%	4,191,000
Jul 10, 2026	15.70	17.23	15.46	16.48	16.48	5.24%	5,932,600
Jul 9, 2026	15.63	16.08	15.23	15.66	15.66	-0.89%	2,925,400
Jul 8, 2026	16.94	16.97	15.70	15.80	15.80	-4.18%	3,939,900
Jul 7, 2026	17.64	18.27	16.49	16.49	16.49	-6.78%	5,043,100
Jul 6, 2026	19.00	19.40	17.55	17.69	17.69	-7.24%	6,009,400
Jul 3, 2026	17.62	19.11	17.42	19.11	19.07	10.02%	1,772,800
Jul 2, 2026	17.34	18.18	17.20	17.37	17.33	0.29%	3,129,900
Jul 1, 2026	16.76	17.68	16.61	17.32	17.28	3.22%	2,913,700
Jun 30, 2026	16.66	16.90	16.37	16.78	16.74	1.27%	2,296,800
Jun 29, 2026	17.35	17.35	16.48	16.57	16.54	-3.66%	3,313,900
Jun 26, 2026	17.78	17.79	17.13	17.20	17.16	-3.37%	2,001,200
Jun 25, 2026	18.46	18.46	17.78	17.80	17.76	-2.79%	2,168,300
Jun 24, 2026	18.61	18.63	17.95	18.31	18.27	-1.51%	1,972,600
Jun 23, 2026	18.80	19.10	18.45	18.59	18.55	-1.12%	1,861,800
Jun 22, 2026	18.69	18.93	18.14	18.80	18.76	-	3,494,800
Jun 18, 2026	19.16	19.30	18.80	18.80	18.76	-2.44%	1,917,400
Jun 17, 2026	19.77	19.77	19.00	19.27	19.23	-2.53%	2,707,500
Jun 16, 2026	19.13	20.00	18.57	19.77	19.73	3.35%	2,649,700
Jun 15, 2026	19.49	19.68	19.06	19.13	19.09	-0.26%	2,255,700
Jun 12, 2026	19.64	19.86	19.00	19.18	19.14	-0.52%	2,770,400
Jun 11, 2026	19.83	20.10	18.97	19.28	19.24	-2.33%	2,002,700
Jun 10, 2026	20.23	20.30	19.30	19.74	19.70	-3.19%	2,384,300
Jun 9, 2026	20.92	21.00	20.14	20.39	20.35	-0.29%	1,978,600
Jun 8, 2026	21.84	21.84	20.12	20.45	20.41	-8.34%	3,320,600
Jun 5, 2026	22.34	22.86	21.75	22.31	22.26	-0.18%	2,495,700
Jun 4, 2026	22.05	22.63	21.56	22.35	22.30	1.41%	2,031,400
Jun 3, 2026	22.18	22.75	21.72	22.04	21.99	-0.45%	3,104,300
Jun 2, 2026	23.20	23.50	21.10	22.14	22.09	-4.36%	4,571,500
Jun 1, 2026	23.68	24.11	23.10	23.15	23.10	-2.11%	2,077,200
May 29, 2026	25.44	25.54	23.50	23.65	23.60	-7.04%	3,530,900
May 28, 2026	25.33	25.74	24.88	25.44	25.39	0.43%	2,294,500
May 27, 2026	25.36	25.92	25.11	25.33	25.28	-1.05%	2,781,500
May 26, 2026	26.07	26.22	24.90	25.60	25.55	-1.61%	4,813,100
May 25, 2026	27.76	27.76	25.87	26.02	25.97	-3.81%	3,147,800
May 22, 2026	25.93	27.28	25.52	27.05	26.99	5.33%	3,558,600
May 21, 2026	26.68	26.91	25.61	25.68	25.63	-3.75%	2,681,200
May 20, 2026	26.80	27.25	26.45	26.68	26.62	-1.19%	3,245,500
May 19, 2026	26.77	27.70	26.71	27.00	26.94	0.78%	2,217,400
May 18, 2026	27.43	27.69	26.51	26.79	26.73	-2.26%	3,589,175
May 15, 2026	27.71	28.33	27.10	27.41	27.35	-2.73%	4,648,400
May 14, 2026	29.73	29.74	28.16	28.18	28.12	-2.53%	3,542,075
May 13, 2026	30.30	30.47	28.78	28.91	28.85	-3.21%	5,712,300
May 12, 2026	28.08	30.30	28.05	29.87	29.81	6.72%	8,490,511
May 11, 2026	27.80	29.40	27.80	27.99	27.93	1.27%	4,887,011
May 8, 2026	26.22	28.00	25.75	27.64	27.58	5.50%	6,183,200
May 7, 2026	25.49	26.35	25.35	26.20	26.15	3.39%	3,586,100
May 6, 2026	25.71	25.96	25.14	25.34	25.29	-1.44%	4,035,300
Apr 30, 2026	25.38	25.99	25.28	25.71	25.66	-0.31%	3,427,000