Suzhou Mingzhi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.27	16.09	15.27	16.01	16.01	4.85%	1,822,382
Jul 30, 2026	15.62	16.09	15.17	15.27	15.27	-2.18%	2,028,759
Jul 29, 2026	15.67	15.77	15.22	15.61	15.61	0.97%	1,704,346
Jul 28, 2026	15.60	16.08	15.41	15.46	15.46	-0.06%	1,764,477
Jul 27, 2026	15.06	15.70	15.06	15.47	15.47	2.59%	1,415,720
Jul 24, 2026	15.17	15.45	15.08	15.08	15.08	-2.08%	988,509
Jul 23, 2026	15.08	15.50	15.07	15.40	15.40	1.38%	1,282,515
Jul 22, 2026	15.08	15.84	15.08	15.19	15.19	-1.62%	2,402,160
Jul 21, 2026	15.31	15.74	13.86	15.44	15.44	-0.13%	4,426,237
Jul 20, 2026	16.76	17.19	15.17	15.46	15.46	-7.70%	3,002,419
Jul 17, 2026	17.55	18.04	16.38	16.75	16.75	-4.88%	3,040,006
Jul 16, 2026	18.26	18.62	17.48	17.61	17.61	-2.60%	2,265,450
Jul 15, 2026	19.03	19.03	17.87	18.08	18.08	-4.08%	2,260,732
Jul 14, 2026	18.81	19.16	18.36	18.85	18.85	1.34%	2,288,091
Jul 13, 2026	21.19	21.63	18.58	18.60	18.60	-11.43%	3,119,067
Jul 10, 2026	19.84	21.42	19.52	21.00	21.00	5.85%	3,845,630
Jul 9, 2026	20.17	20.28	19.01	19.84	19.84	1.54%	3,953,937
Jul 8, 2026	19.84	20.17	18.83	19.54	19.54	-1.61%	2,868,889
Jul 7, 2026	20.01	20.43	19.51	19.86	19.86	-2.02%	2,445,215
Jul 6, 2026	20.95	21.29	20.25	20.27	20.27	-4.21%	3,183,430
Jul 3, 2026	21.70	22.29	20.60	21.16	21.16	-2.40%	5,005,531
Jul 2, 2026	20.58	23.15	20.20	21.68	21.68	5.19%	8,113,269
Jul 1, 2026	19.65	21.51	19.36	20.61	20.61	7.06%	7,913,811
Jun 30, 2026	16.14	19.25	15.92	19.25	19.25	20.01%	5,014,367
Jun 29, 2026	16.21	16.30	15.71	16.04	16.04	-1.47%	1,835,058
Jun 26, 2026	16.71	16.80	16.20	16.28	16.28	-2.51%	1,334,956
Jun 25, 2026	17.48	17.87	17.05	17.20	16.70	-1.83%	1,570,075
Jun 24, 2026	18.23	18.23	17.38	17.52	17.01	-3.68%	1,380,717
Jun 23, 2026	18.04	18.45	17.89	18.19	17.66	1.22%	1,306,413
Jun 22, 2026	18.15	18.27	17.14	17.97	17.45	-1.10%	1,893,148
Jun 18, 2026	18.55	18.65	18.13	18.17	17.64	-1.89%	1,654,111
Jun 17, 2026	18.31	18.75	18.05	18.52	17.98	1.42%	1,789,942
Jun 16, 2026	18.10	18.44	17.82	18.26	17.73	1.16%	1,147,917
Jun 15, 2026	18.10	18.55	17.88	18.05	17.53	0.28%	1,554,497
Jun 12, 2026	17.94	18.23	17.71	18.00	17.48	1.12%	1,408,750
Jun 11, 2026	17.85	17.96	17.28	17.80	17.28	-0.11%	1,277,798
Jun 10, 2026	18.10	18.35	17.42	17.82	17.30	-2.41%	1,522,181
Jun 9, 2026	18.28	18.69	18.11	18.26	17.73	-0.38%	1,296,501
Jun 8, 2026	18.31	19.20	18.07	18.33	17.80	-2.14%	1,875,292
Jun 5, 2026	18.68	19.27	18.21	18.73	18.19	0.16%	1,655,352
Jun 4, 2026	18.70	19.20	18.34	18.70	18.16	-1.84%	1,434,127
Jun 3, 2026	18.93	19.38	18.70	19.05	18.50	0.05%	1,537,578
Jun 2, 2026	19.57	19.80	18.84	19.04	18.49	-2.71%	2,068,173
Jun 1, 2026	19.22	19.89	19.22	19.57	19.00	0.62%	1,991,090
May 29, 2026	20.68	20.88	19.20	19.45	18.88	-5.99%	2,424,974
May 28, 2026	20.72	20.88	19.91	20.69	20.09	-0.58%	2,198,437
May 27, 2026	22.23	22.23	20.67	20.81	20.21	-5.79%	2,989,372
May 26, 2026	22.74	22.84	21.69	22.09	21.45	-3.79%	2,172,973
May 25, 2026	23.73	24.07	22.44	22.96	22.29	-3.24%	2,754,181
May 22, 2026	22.81	23.96	22.45	23.73	23.04	4.86%	2,697,981