Suzhou Mingzhi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	24.47	24.47	22.30	22.63	21.97	-6.80%	3,179,884
May 20, 2026	24.40	24.62	23.76	24.28	23.57	-1.42%	2,195,193
May 19, 2026	23.90	24.74	23.90	24.63	23.91	2.37%	2,869,348
May 18, 2026	23.78	24.24	22.92	24.06	23.36	1.22%	2,431,669
May 15, 2026	23.01	24.27	23.01	23.77	23.08	2.86%	2,085,116
May 14, 2026	23.73	23.73	23.01	23.11	22.44	-1.45%	1,872,938
May 13, 2026	23.41	23.80	23.22	23.45	22.77	-0.55%	2,332,411
May 12, 2026	23.94	24.59	23.51	23.58	22.89	-1.46%	2,677,705
May 11, 2026	24.58	24.58	23.80	23.93	23.23	-0.79%	2,335,207
May 8, 2026	23.65	24.32	23.16	24.12	23.42	2.12%	2,739,483
May 7, 2026	23.15	23.81	22.89	23.62	22.93	2.07%	1,795,384
May 6, 2026	23.51	23.68	22.86	23.14	22.47	-0.98%	2,689,852
Apr 30, 2026	23.20	23.63	23.10	23.37	22.69	0.39%	2,089,135
Apr 29, 2026	23.22	23.49	22.61	23.28	22.60	1.31%	2,201,773
Apr 28, 2026	22.58	23.58	22.29	22.98	22.31	1.77%	2,952,428