Skip to main content
logo
Mingxin New Material Co.,Ltd. (SHA:605068)
China flag China · Delayed Price · Currency is CNY
27.83
+0.43 (1.57%)
Apr 23, 2026, 10:05 AM CST

Mingxin New Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 202625.1525.7724.9625.5125.511.19%2,690,800
Apr 7, 202625.6925.9624.7025.2125.21-1.75%3,099,350
Apr 3, 202626.2826.5025.5225.6625.66-2.66%1,554,200
Apr 2, 202626.7926.7926.1026.3626.36-0.45%1,197,900
Apr 1, 202626.0626.5626.0626.4826.481.65%1,133,300
Mar 31, 202626.8026.9325.9426.0526.05-2.51%1,446,200
Mar 30, 202626.9927.1326.6426.7226.72-1.73%1,247,441
Mar 27, 202627.2227.6227.0327.1927.19-1.31%1,350,300
Mar 26, 202627.9028.1527.2527.5527.55-0.18%2,171,600
Mar 25, 202627.0027.6426.8027.6027.601.96%1,542,950
Mar 24, 202625.7027.0825.7027.0727.076.16%2,276,500
Mar 23, 202626.4026.7525.2425.5025.50-4.24%2,363,192
Mar 20, 202627.0027.3926.4626.6326.63-1.37%1,857,300
Mar 19, 202627.9727.9726.7627.0027.00-3.40%2,137,900
Mar 18, 202627.2228.1027.2227.9527.952.57%1,709,900
Mar 17, 202628.1628.4927.2027.2527.25-3.23%1,937,800
Mar 16, 202628.6328.6327.7228.1628.16-1.40%3,122,500
Mar 13, 202627.8729.1427.6428.5628.561.64%4,472,400
Mar 12, 202627.3328.2027.1328.1028.102.59%3,242,900
Mar 11, 202627.2528.0127.1227.3927.390.48%2,156,700
Mar 10, 202626.8527.4226.7527.2627.262.64%1,861,741
Mar 9, 202626.6726.8426.0626.5626.56-1.88%1,973,500
Mar 6, 202626.8727.1926.6227.0727.071.39%1,324,800
Mar 5, 202626.7927.2626.4626.7026.700.45%1,864,100
Mar 4, 202627.0227.2426.4626.5826.58-2.28%1,631,948
Mar 3, 202627.9728.4427.1527.2027.20-2.72%1,950,800
Mar 2, 202628.0028.6227.3827.9627.96-2.34%2,729,900
Feb 27, 202628.3029.0028.1028.6328.631.89%1,906,600
Feb 26, 202628.8629.0028.1028.1028.10-2.60%2,315,100
Feb 25, 202628.5429.5028.3028.8528.852.60%4,351,900
Feb 24, 202627.0028.2326.6028.1228.127.21%3,880,300
Feb 13, 202626.2926.6825.9026.2326.23-0.23%1,103,800
Feb 12, 202626.5526.8526.2526.2926.29-0.94%1,477,600
Feb 11, 202627.0427.0426.4526.5426.54-1.45%2,074,300
Feb 10, 202628.8028.8026.8326.9326.93-1.17%3,082,100
Feb 9, 202626.9227.3026.8227.2527.251.23%1,278,900
Feb 6, 202627.3027.3026.7326.9226.92-1.32%1,938,900
Feb 5, 202626.9327.3926.8027.2827.280.48%1,636,400
Feb 4, 202627.9728.6426.5027.1527.15-3.72%4,616,900
Feb 3, 202628.0428.3527.7128.2028.200.89%1,700,900