Suzhou Mingzhi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	19.50	20.16	19.02	20.13	20.13	7.82%	2,295,520
Mar 23, 2026	19.90	20.04	18.55	18.67	18.67	-6.70%	2,992,088
Mar 20, 2026	21.42	21.65	20.00	20.01	20.01	-5.84%	2,632,188
Mar 19, 2026	21.42	21.87	21.14	21.25	21.25	-2.30%	1,358,819
Mar 18, 2026	20.91	21.78	20.91	21.75	21.75	3.28%	1,880,211
Mar 17, 2026	21.51	21.92	21.04	21.06	21.06	-2.32%	2,468,569
Mar 16, 2026	21.61	21.86	21.31	21.56	21.56	-1.42%	2,272,088
Mar 13, 2026	22.38	22.42	21.77	21.87	21.87	-2.32%	2,006,129
Mar 12, 2026	22.38	22.95	22.25	22.39	22.39	-1.37%	2,623,489
Mar 11, 2026	22.19	23.33	22.00	22.70	22.70	2.30%	4,843,510
Mar 10, 2026	21.60	22.20	21.54	22.19	22.19	3.11%	3,205,373
Mar 9, 2026	21.27	21.66	20.63	21.52	21.52	1.27%	3,756,557
Mar 6, 2026	20.97	21.56	20.59	21.25	21.25	1.29%	3,167,699
Mar 5, 2026	20.91	21.20	20.67	20.98	20.98	1.55%	3,609,479
Mar 4, 2026	21.19	21.72	20.38	20.66	20.66	-2.13%	5,704,795
Mar 3, 2026	22.76	22.81	21.05	21.11	21.11	-6.80%	5,751,356
Mar 2, 2026	22.58	23.55	22.22	22.65	22.65	-2.20%	8,491,653
Feb 27, 2026	20.80	24.28	20.73	23.16	23.16	12.81%	8,952,507
Feb 26, 2026	20.54	20.61	20.33	20.53	20.53	-0.05%	1,503,844
Feb 25, 2026	20.70	20.80	20.48	20.54	20.54	-0.68%	1,471,878
Feb 24, 2026	20.80	20.95	20.53	20.68	20.68	0.53%	1,279,057
Feb 13, 2026	20.45	20.86	20.41	20.57	20.57	0.10%	1,130,431
Feb 12, 2026	20.65	20.89	20.31	20.55	20.55	-0.87%	1,337,253
Feb 11, 2026	20.86	20.89	20.43	20.73	20.73	0.78%	884,729
Feb 10, 2026	20.85	20.90	20.55	20.57	20.57	-1.25%	1,220,097
Feb 9, 2026	20.45	20.85	20.36	20.83	20.83	2.16%	1,669,050
Feb 6, 2026	20.03	20.52	19.93	20.39	20.39	1.29%	1,235,465
Feb 5, 2026	20.31	20.39	20.10	20.13	20.13	-0.94%	1,124,910
Feb 4, 2026	20.41	20.66	20.12	20.32	20.32	-0.64%	1,273,125
Feb 3, 2026	19.95	20.48	19.94	20.45	20.45	2.71%	1,666,980
Feb 2, 2026	20.30	20.55	19.91	19.91	19.91	-1.48%	2,112,045
Jan 30, 2026	19.63	20.27	19.63	20.21	20.21	2.33%	1,611,996
Jan 29, 2026	19.72	20.24	19.62	19.75	19.75	-0.65%	1,254,848
Jan 28, 2026	20.18	20.32	19.82	19.88	19.88	-2.17%	978,551
Jan 27, 2026	20.03	20.32	19.45	20.32	20.32	1.20%	1,672,887
Jan 26, 2026	20.39	20.55	19.70	20.08	20.08	-1.52%	1,637,421
Jan 23, 2026	20.11	20.40	19.99	20.39	20.39	1.24%	1,107,669
Jan 22, 2026	19.93	20.20	19.74	20.14	20.14	1.05%	1,452,544
Jan 21, 2026	19.67	19.98	19.41	19.93	19.93	1.79%	1,360,462
Jan 20, 2026	19.54	19.85	19.36	19.58	19.58	-	1,531,830
Jan 19, 2026	19.34	19.72	19.25	19.58	19.58	1.24%	1,365,720
Jan 16, 2026	19.45	19.96	19.28	19.34	19.34	0.68%	1,351,539
Jan 15, 2026	19.00	19.26	18.94	19.21	19.21	0.31%	1,011,074
Jan 14, 2026	19.16	19.48	18.83	19.15	19.15	-	1,807,641
Jan 13, 2026	19.22	19.50	18.75	19.15	19.15	-0.36%	2,080,205
Jan 12, 2026	18.63	19.42	18.56	19.22	19.22	3.95%	2,773,023
Jan 9, 2026	18.30	18.54	18.21	18.49	18.49	1.09%	1,434,996
Jan 8, 2026	17.99	18.30	17.99	18.29	18.29	1.89%	1,491,779
Jan 7, 2026	18.25	18.31	17.90	17.95	17.95	-1.59%	1,454,264
Jan 6, 2026	18.40	18.44	18.20	18.24	18.24	-0.87%	1,020,564