Skip to main content
logo
Mingxin New Material Co.,Ltd. (SHA:605068)
China flag China · Delayed Price · Currency is CNY
21.99
-0.15 (-0.68%)
Jun 3, 2026, 11:24 AM CST

Mingxin New Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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