Suzhou Mingzhi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	23.51	23.68	22.86	23.14	23.14	-0.98%	2,689,852
Apr 30, 2026	23.20	23.63	23.10	23.37	23.37	0.39%	2,089,135
Apr 29, 2026	23.22	23.49	22.61	23.28	23.28	1.31%	2,201,773
Apr 28, 2026	22.58	23.58	22.29	22.98	22.98	1.77%	2,952,428
Apr 27, 2026	21.89	23.27	21.81	22.58	22.58	-2.71%	4,357,871
Apr 24, 2026	23.50	23.57	22.86	23.21	23.21	-1.44%	2,153,832
Apr 23, 2026	24.65	24.65	23.32	23.55	23.55	-4.23%	3,026,582
Apr 22, 2026	24.28	25.15	24.03	24.59	24.59	0.78%	3,387,905
Apr 21, 2026	24.11	24.42	23.44	24.40	24.40	1.16%	2,794,022
Apr 20, 2026	23.32	24.18	22.95	24.12	24.12	3.30%	3,494,943
Apr 17, 2026	23.43	23.70	22.88	23.35	23.35	0.04%	2,735,683
Apr 16, 2026	22.44	23.50	22.30	23.34	23.34	3.96%	3,208,180
Apr 15, 2026	22.60	23.04	22.32	22.45	22.45	0.31%	2,359,400
Apr 14, 2026	22.67	22.95	22.23	22.38	22.38	-0.97%	1,856,288
Apr 13, 2026	22.61	22.93	22.17	22.60	22.60	-0.79%	2,282,298
Apr 10, 2026	22.63	23.37	22.59	22.78	22.78	0.26%	2,642,209
Apr 9, 2026	22.87	23.11	22.46	22.72	22.72	-1.39%	3,254,681
Apr 8, 2026	21.40	23.22	21.40	23.04	23.04	10.66%	5,557,984
Apr 7, 2026	20.82	21.14	20.64	20.82	20.82	-0.86%	1,420,204
Apr 3, 2026	21.74	21.78	20.86	21.00	21.00	-2.73%	1,766,161
Apr 2, 2026	21.51	21.98	21.31	21.59	21.59	-0.32%	1,631,124
Apr 1, 2026	21.58	21.80	21.23	21.66	21.66	2.17%	2,261,426
Mar 31, 2026	21.85	21.89	21.13	21.20	21.20	-3.46%	3,004,593
Mar 30, 2026	20.27	22.06	20.27	21.96	21.96	6.09%	3,542,030
Mar 27, 2026	19.74	20.70	19.74	20.70	20.70	2.32%	1,372,329
Mar 26, 2026	20.22	20.60	19.95	20.23	20.23	-0.44%	1,182,618
Mar 25, 2026	20.25	20.60	20.09	20.32	20.32	0.94%	1,414,564
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