Suzhou Mingzhi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	20.72	20.88	19.91	20.69	20.69	-0.58%	2,198,437
May 27, 2026	22.23	22.23	20.67	20.81	20.81	-5.79%	2,989,372
May 26, 2026	22.74	22.84	21.69	22.09	22.09	-3.79%	2,172,973
May 25, 2026	23.73	24.07	22.44	22.96	22.96	-3.24%	2,754,181
May 22, 2026	22.81	23.96	22.45	23.73	23.73	4.86%	2,697,981
May 21, 2026	24.47	24.47	22.30	22.63	22.63	-6.80%	3,179,884
May 20, 2026	24.40	24.62	23.76	24.28	24.28	-1.42%	2,195,193
May 19, 2026	23.90	24.74	23.90	24.63	24.63	2.37%	2,869,348
May 18, 2026	23.78	24.24	22.92	24.06	24.06	1.22%	2,431,669
May 15, 2026	23.01	24.27	23.01	23.77	23.77	2.86%	2,085,116
May 14, 2026	23.73	23.73	23.01	23.11	23.11	-1.45%	1,872,938
May 13, 2026	23.41	23.80	23.22	23.45	23.45	-0.55%	2,332,411
May 12, 2026	23.94	24.59	23.51	23.58	23.58	-1.46%	2,677,705
May 11, 2026	24.58	24.58	23.80	23.93	23.93	-0.79%	2,335,207
May 8, 2026	23.65	24.32	23.16	24.12	24.12	2.12%	2,739,483
May 7, 2026	23.15	23.81	22.89	23.62	23.62	2.07%	1,795,384
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