Mingxin New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	20.40	20.40	19.52	19.52	19.52	-10.00%	6,058,300
Jul 31, 2026	22.25	22.65	19.77	21.69	21.69	5.34%	22,159,780
Jul 30, 2026	20.59	20.59	20.30	20.59	20.59	9.99%	5,951,400
Jul 29, 2026	18.72	18.72	18.32	18.72	18.72	9.99%	5,619,500
Jul 28, 2026	15.86	17.02	15.09	17.02	17.02	10.02%	5,008,800
Jul 27, 2026	14.17	15.47	13.80	15.47	15.47	10.03%	2,717,100
Jul 24, 2026	14.04	14.24	13.82	14.06	14.06	-0.99%	2,392,800
Jul 23, 2026	13.54	14.28	13.54	14.20	14.20	3.65%	2,152,800
Jul 22, 2026	13.97	14.10	13.52	13.70	13.70	-1.93%	3,246,600
Jul 21, 2026	13.94	14.18	12.94	13.97	13.97	0.22%	3,726,400
Jul 20, 2026	14.72	15.04	13.73	13.94	13.94	-4.19%	3,926,800
Jul 17, 2026	15.66	15.94	14.50	14.55	14.55	-6.85%	3,691,200
Jul 16, 2026	15.67	16.31	15.28	15.62	15.62	-0.89%	2,793,600
Jul 15, 2026	15.52	16.09	15.40	15.76	15.76	1.03%	3,068,000
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