Mingxin New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.23	17.28	16.85	17.19	17.19	0.17%	2,884,427
Aug 20, 2026	17.34	17.57	17.14	17.16	17.16	-0.23%	3,213,600
Aug 19, 2026	18.15	18.28	17.11	17.20	17.20	-6.42%	5,540,100
Aug 18, 2026	19.00	19.06	18.21	18.38	18.38	-3.11%	5,111,500
Aug 17, 2026	18.73	18.97	18.36	18.97	18.97	0.26%	4,977,400
Aug 14, 2026	19.00	19.30	18.65	18.92	18.92	-1.05%	5,086,800
Aug 13, 2026	19.77	19.77	19.12	19.12	19.12	-3.19%	7,038,200
Aug 12, 2026	20.14	20.47	19.22	19.75	19.75	-3.47%	10,244,878
Aug 11, 2026	21.30	21.45	20.20	20.46	20.46	-3.03%	9,722,100
Aug 10, 2026	21.01	21.80	20.48	21.10	21.10	0.43%	6,967,700
Aug 7, 2026	21.66	21.66	20.18	21.01	21.01	-0.61%	8,316,900
Aug 6, 2026	21.90	22.80	20.97	21.14	21.14	-3.69%	12,259,000
Aug 5, 2026	21.16	22.48	21.16	21.95	21.95	2.24%	17,222,105
Aug 4, 2026	19.31	21.47	18.35	21.47	21.47	9.99%	19,651,698
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