Mingxin New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.49	20.60	20.08	20.32	20.32	0.99%	3,019,000
Sep 29, 2026	20.25	20.74	20.01	20.12	20.12	-1.13%	3,191,500
Sep 28, 2026	20.81	20.91	19.77	20.35	20.35	-2.16%	3,992,400
Sep 24, 2026	20.83	21.35	20.60	20.80	20.80	-0.38%	4,283,600
Sep 23, 2026	20.52	21.71	20.44	20.88	20.88	0.87%	7,495,700
Sep 22, 2026	21.18	21.30	20.31	20.70	20.70	-1.29%	8,430,000
Sep 21, 2026	19.63	21.35	19.46	20.97	20.97	8.04%	10,934,050
Sep 18, 2026	19.20	19.89	19.20	19.41	19.41	1.04%	4,242,700
Sep 17, 2026	19.00	19.60	18.72	19.21	19.21	0.58%	3,781,500
Sep 16, 2026	19.16	19.40	18.74	19.10	19.10	-0.42%	3,555,800
Sep 15, 2026	19.50	20.00	19.02	19.18	19.18	-2.04%	2,847,900
Sep 14, 2026	19.79	19.84	19.38	19.58	19.58	-0.96%	2,498,150
Sep 11, 2026	20.31	20.31	19.54	19.77	19.77	-2.80%	3,566,800
Sep 10, 2026	20.79	21.27	20.20	20.34	20.34	-2.63%	4,761,499
Sep 9, 2026	21.73	22.46	20.77	20.89	20.89	-4.26%	9,447,006
Sep 8, 2026	22.10	22.68	21.30	21.82	21.82	0.46%	10,431,600
Sep 7, 2026	20.55	22.20	20.16	21.72	21.72	2.70%	14,102,650
Sep 4, 2026	23.28	24.00	21.15	21.15	21.15	-10.00%	10,633,303
Sep 3, 2026	21.78	23.50	21.78	23.50	23.50	10.02%	12,430,948
Sep 2, 2026	20.68	21.69	20.49	21.36	21.36	4.81%	13,831,600
Sep 1, 2026	18.70	20.38	18.70	20.38	20.38	9.98%	9,245,373
Aug 31, 2026	17.74	18.64	17.51	18.53	18.53	4.63%	6,088,600
Aug 28, 2026	17.50	17.82	17.44	17.71	17.71	1.66%	3,490,500
Aug 27, 2026	17.58	17.62	17.21	17.42	17.42	-0.34%	2,708,300
Aug 26, 2026	17.60	17.80	17.28	17.48	17.48	-0.68%	4,252,800
Aug 25, 2026	16.85	17.76	16.76	17.60	17.60	4.02%	5,004,900
Aug 24, 2026	17.19	17.39	16.61	16.92	16.92	-1.57%	3,338,200
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