Cangzhou Mingzhu Plastic Co.,Ltd. (SHE:002108)
China · Delayed Price · Currency is CNY 3.920
+0.010 (0.26%)
Sep 26, 2025, 2:45 PM CST
Cangzhou Mingzhu Plastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.91 | 3.96 | 3.89 | 3.91 | 3.91 | -0.26% | 38,515,990 |
| Sep 25, 2025 | 4.03 | 4.05 | 3.90 | 3.92 | 3.92 | -2.49% | 50,184,522 |
| Sep 24, 2025 | 3.95 | 4.03 | 3.91 | 4.02 | 4.02 | 1.77% | 57,706,065 |
| Sep 23, 2025 | 4.05 | 4.07 | 3.89 | 3.95 | 3.95 | -2.95% | 78,901,593 |
| Sep 22, 2025 | 4.11 | 4.20 | 4.04 | 4.07 | 4.07 | -0.97% | 83,456,105 |
| Sep 19, 2025 | 4.23 | 4.28 | 4.09 | 4.11 | 4.11 | -3.97% | 174,001,564 |
| Sep 18, 2025 | 4.08 | 4.41 | 4.08 | 4.28 | 4.28 | 6.73% | 300,305,674 |
| Sep 17, 2025 | 4.05 | 4.08 | 4.00 | 4.01 | 4.01 | -1.72% | 61,347,068 |
| Sep 16, 2025 | 4.06 | 4.16 | 3.99 | 4.08 | 4.08 | 0.25% | 86,513,234 |
| Sep 15, 2025 | 4.11 | 4.15 | 4.06 | 4.07 | 4.07 | -0.49% | 43,915,342 |
| Sep 12, 2025 | 4.13 | 4.17 | 4.05 | 4.09 | 4.09 | -0.97% | 72,619,652 |
| Sep 11, 2025 | 4.13 | 4.22 | 4.10 | 4.13 | 4.13 | -0.96% | 78,257,163 |
| Sep 10, 2025 | 4.10 | 4.24 | 4.05 | 4.17 | 4.17 | 0.72% | 122,173,802 |
| Sep 9, 2025 | 4.18 | 4.25 | 4.11 | 4.14 | 4.14 | - | 130,232,931 |
| Sep 8, 2025 | 4.10 | 4.19 | 4.04 | 4.14 | 4.14 | 0.98% | 127,943,566 |
| Sep 5, 2025 | 3.93 | 4.14 | 3.91 | 4.10 | 4.10 | 4.59% | 171,565,294 |
| Sep 4, 2025 | 3.93 | 4.03 | 3.86 | 3.92 | 3.92 | - | 100,517,326 |
| Sep 3, 2025 | 4.01 | 4.07 | 3.90 | 3.92 | 3.92 | -0.51% | 109,644,812 |
| Sep 2, 2025 | 3.85 | 4.00 | 3.82 | 3.94 | 3.94 | 2.07% | 129,127,048 |
| Sep 1, 2025 | 3.77 | 3.86 | 3.72 | 3.86 | 3.86 | 2.39% | 47,336,399 |
| Aug 29, 2025 | 3.79 | 3.82 | 3.75 | 3.77 | 3.77 | 0.53% | 42,279,402 |
| Aug 28, 2025 | 3.76 | 3.80 | 3.66 | 3.75 | 3.75 | -0.53% | 54,358,303 |
| Aug 27, 2025 | 3.91 | 3.91 | 3.77 | 3.77 | 3.77 | -3.58% | 68,742,226 |
| Aug 26, 2025 | 3.90 | 3.92 | 3.87 | 3.91 | 3.91 | - | 44,506,477 |
| Aug 25, 2025 | 3.91 | 3.94 | 3.88 | 3.91 | 3.91 | - | 62,089,580 |
| Aug 22, 2025 | 3.93 | 3.94 | 3.88 | 3.91 | 3.91 | -0.51% | 49,132,285 |
| Aug 21, 2025 | 3.97 | 3.97 | 3.90 | 3.93 | 3.93 | -0.51% | 60,469,335 |
| Aug 20, 2025 | 3.87 | 4.01 | 3.85 | 3.95 | 3.95 | 2.07% | 112,536,647 |
| Aug 19, 2025 | 3.91 | 3.91 | 3.84 | 3.87 | 3.87 | -0.77% | 59,160,379 |
| Aug 18, 2025 | 3.88 | 3.93 | 3.84 | 3.90 | 3.90 | 0.26% | 90,514,505 |
| Aug 15, 2025 | 3.85 | 3.93 | 3.84 | 3.89 | 3.89 | 0.78% | 103,039,782 |
| Aug 14, 2025 | 3.94 | 4.00 | 3.83 | 3.86 | 3.86 | -3.02% | 217,465,105 |
| Aug 13, 2025 | 3.81 | 3.98 | 3.78 | 3.98 | 3.98 | 9.94% | 144,289,463 |
| Aug 12, 2025 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | 23,780,066 |
| Aug 11, 2025 | 3.59 | 3.64 | 3.59 | 3.64 | 3.64 | 1.39% | 30,684,392 |
| Aug 8, 2025 | 3.59 | 3.61 | 3.57 | 3.59 | 3.59 | -0.83% | 29,661,225 |
| Aug 7, 2025 | 3.66 | 3.67 | 3.61 | 3.62 | 3.62 | -1.36% | 37,784,914 |
| Aug 6, 2025 | 3.66 | 3.67 | 3.62 | 3.67 | 3.67 | 0.55% | 34,854,295 |
| Aug 5, 2025 | 3.66 | 3.67 | 3.63 | 3.65 | 3.65 | - | 27,703,212 |
| Aug 4, 2025 | 3.63 | 3.66 | 3.62 | 3.65 | 3.65 | -0.54% | 27,351,972 |
| Aug 1, 2025 | 3.66 | 3.68 | 3.65 | 3.67 | 3.67 | 0.27% | 20,521,332 |
| Jul 31, 2025 | 3.73 | 3.74 | 3.64 | 3.66 | 3.66 | -2.14% | 37,540,034 |
| Jul 30, 2025 | 3.74 | 3.77 | 3.69 | 3.74 | 3.74 | -0.53% | 41,217,431 |
| Jul 29, 2025 | 3.76 | 3.78 | 3.70 | 3.76 | 3.76 | - | 36,075,771 |
| Jul 28, 2025 | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | -0.53% | 39,077,955 |
| Jul 25, 2025 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | -1.05% | 38,907,099 |
| Jul 24, 2025 | 3.77 | 3.84 | 3.77 | 3.82 | 3.82 | 0.53% | 48,108,042 |
| Jul 23, 2025 | 3.79 | 3.87 | 3.77 | 3.80 | 3.80 | 0.26% | 70,575,224 |
| Jul 22, 2025 | 3.82 | 3.82 | 3.77 | 3.79 | 3.79 | -0.52% | 57,015,485 |
| Jul 21, 2025 | 3.75 | 3.83 | 3.72 | 3.81 | 3.81 | 2.14% | 89,994,733 |