Cangzhou Mingzhu Plastic Co.,Ltd. (SHE:002108)
China · Delayed Price · Currency is CNY 5.24
+0.01 (0.19%)
At close: Jan 23, 2026
Cangzhou Mingzhu Plastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.22 | 5.27 | 5.17 | 5.24 | 5.24 | 0.19% | 66,501,100 |
| Jan 22, 2026 | 5.09 | 5.24 | 5.09 | 5.23 | 5.23 | 2.75% | 78,736,320 |
| Jan 21, 2026 | 5.03 | 5.11 | 5.01 | 5.09 | 5.09 | 0.79% | 42,131,090 |
| Jan 20, 2026 | 5.25 | 5.26 | 5.03 | 5.05 | 5.05 | -4.17% | 93,911,210 |
| Jan 19, 2026 | 5.13 | 5.29 | 5.10 | 5.27 | 5.27 | 2.73% | 80,701,040 |
| Jan 16, 2026 | 5.15 | 5.22 | 5.09 | 5.13 | 5.13 | - | 60,615,730 |
| Jan 15, 2026 | 5.07 | 5.23 | 5.07 | 5.13 | 5.13 | 0.39% | 75,187,980 |
| Jan 14, 2026 | 5.06 | 5.19 | 5.03 | 5.11 | 5.11 | 0.99% | 94,208,560 |
| Jan 13, 2026 | 5.12 | 5.20 | 5.05 | 5.06 | 5.06 | -1.36% | 81,468,390 |
| Jan 12, 2026 | 5.08 | 5.14 | 5.05 | 5.13 | 5.13 | 0.20% | 86,102,830 |
| Jan 9, 2026 | 4.97 | 5.23 | 4.95 | 5.12 | 5.12 | 2.81% | 117,773,800 |
| Jan 8, 2026 | 4.93 | 4.99 | 4.92 | 4.98 | 4.98 | 0.40% | 60,292,320 |
| Jan 7, 2026 | 4.98 | 4.99 | 4.88 | 4.96 | 4.96 | -0.20% | 68,012,620 |
| Jan 6, 2026 | 4.89 | 5.00 | 4.88 | 4.97 | 4.97 | 1.64% | 77,389,410 |
| Jan 5, 2026 | 4.79 | 4.92 | 4.76 | 4.89 | 4.89 | 2.52% | 61,561,340 |
| Dec 31, 2025 | 4.87 | 4.90 | 4.76 | 4.77 | 4.77 | -1.45% | 46,338,800 |
| Dec 30, 2025 | 4.91 | 4.92 | 4.77 | 4.84 | 4.84 | -2.02% | 66,754,730 |
| Dec 29, 2025 | 5.03 | 5.05 | 4.90 | 4.94 | 4.94 | -2.76% | 82,683,670 |
| Dec 26, 2025 | 4.90 | 5.12 | 4.89 | 5.08 | 5.08 | 4.10% | 134,929,900 |
| Dec 25, 2025 | 4.94 | 4.95 | 4.84 | 4.88 | 4.88 | -1.21% | 56,586,210 |
| Dec 24, 2025 | 4.95 | 5.00 | 4.91 | 4.94 | 4.94 | -0.80% | 57,970,943 |
| Dec 23, 2025 | 4.85 | 5.04 | 4.79 | 4.98 | 4.98 | 2.26% | 106,918,800 |
| Dec 22, 2025 | 4.86 | 4.97 | 4.85 | 4.87 | 4.87 | - | 61,033,110 |
| Dec 19, 2025 | 4.77 | 4.90 | 4.77 | 4.87 | 4.87 | 1.67% | 63,480,370 |
| Dec 18, 2025 | 4.77 | 4.85 | 4.76 | 4.79 | 4.79 | -1.24% | 56,894,130 |
| Dec 17, 2025 | 4.78 | 4.89 | 4.63 | 4.85 | 4.85 | 0.83% | 86,923,220 |
| Dec 16, 2025 | 4.85 | 4.98 | 4.68 | 4.81 | 4.81 | 3.22% | 142,704,500 |
| Dec 15, 2025 | 4.59 | 4.71 | 4.58 | 4.66 | 4.66 | 0.65% | 48,660,090 |
| Dec 12, 2025 | 4.61 | 4.67 | 4.57 | 4.63 | 4.63 | 0.43% | 48,702,470 |
| Dec 11, 2025 | 4.77 | 4.83 | 4.61 | 4.61 | 4.61 | -3.76% | 70,932,690 |
| Dec 10, 2025 | 4.77 | 4.87 | 4.69 | 4.79 | 4.79 | 0.63% | 75,017,237 |
| Dec 9, 2025 | 4.86 | 4.86 | 4.73 | 4.76 | 4.76 | -2.06% | 67,755,880 |
| Dec 8, 2025 | 4.83 | 4.86 | 4.76 | 4.86 | 4.86 | 0.62% | 99,230,300 |
| Dec 5, 2025 | 4.93 | 4.93 | 4.82 | 4.83 | 4.83 | -1.43% | 105,250,700 |
| Dec 4, 2025 | 5.10 | 5.12 | 4.88 | 4.90 | 4.90 | -3.35% | 89,616,680 |
| Dec 3, 2025 | 5.39 | 5.47 | 5.04 | 5.07 | 5.07 | -3.06% | 140,243,900 |
| Dec 2, 2025 | 5.20 | 5.33 | 5.11 | 5.23 | 5.23 | 1.16% | 200,023,900 |
| Dec 1, 2025 | 4.72 | 5.17 | 4.72 | 5.17 | 5.17 | 10.00% | 79,478,144 |
| Nov 28, 2025 | 4.61 | 4.73 | 4.58 | 4.70 | 4.70 | 1.51% | 64,726,270 |
| Nov 27, 2025 | 4.59 | 4.69 | 4.56 | 4.63 | 4.63 | 0.65% | 65,728,127 |
| Nov 26, 2025 | 4.74 | 4.75 | 4.58 | 4.60 | 4.60 | -3.16% | 67,843,800 |
| Nov 25, 2025 | 4.60 | 4.83 | 4.57 | 4.75 | 4.75 | 4.17% | 90,728,635 |
| Nov 24, 2025 | 4.70 | 4.78 | 4.46 | 4.56 | 4.56 | -1.72% | 110,219,700 |
| Nov 21, 2025 | 4.99 | 5.08 | 4.62 | 4.64 | 4.64 | -9.38% | 178,097,400 |
| Nov 20, 2025 | 5.21 | 5.60 | 5.10 | 5.12 | 5.12 | -2.85% | 178,804,274 |
| Nov 19, 2025 | 5.17 | 5.38 | 5.11 | 5.27 | 5.27 | 3.33% | 161,833,500 |
| Nov 18, 2025 | 5.55 | 5.56 | 5.09 | 5.10 | 5.10 | -8.60% | 212,230,900 |
| Nov 17, 2025 | 5.30 | 5.65 | 5.18 | 5.58 | 5.58 | 5.28% | 265,256,400 |
| Nov 14, 2025 | 5.28 | 5.56 | 5.18 | 5.30 | 5.30 | 0.76% | 331,443,700 |
| Nov 13, 2025 | 4.81 | 5.26 | 4.80 | 5.26 | 5.26 | 10.04% | 148,418,500 |