Cangzhou Mingzhu Plastic Co.,Ltd. (SHE:002108)
China · Delayed Price · Currency is CNY 4.420
+0.080 (1.84%)
Aug 3, 2026, 3:04 PM CST
Cangzhou Mingzhu Plastic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.31 | 4.42 | 4.31 | 4.42 | 4.42 | 1.84% | 27,244,240 |
| Jul 31, 2026 | 4.36 | 4.38 | 4.30 | 4.34 | 4.34 | 0.23% | 23,234,947 |
| Jul 30, 2026 | 4.30 | 4.40 | 4.29 | 4.33 | 4.33 | - | 25,114,173 |
| Jul 29, 2026 | 4.26 | 4.33 | 4.22 | 4.33 | 4.33 | 1.64% | 24,290,698 |
| Jul 28, 2026 | 4.20 | 4.27 | 4.20 | 4.26 | 4.26 | 0.24% | 19,093,920 |
| Jul 27, 2026 | 4.20 | 4.26 | 4.16 | 4.25 | 4.25 | 2.66% | 22,140,180 |
| Jul 24, 2026 | 4.22 | 4.25 | 4.13 | 4.14 | 4.14 | -2.82% | 18,053,600 |
| Jul 23, 2026 | 4.12 | 4.27 | 4.11 | 4.26 | 4.26 | 3.65% | 24,733,763 |
| Jul 22, 2026 | 4.19 | 4.21 | 4.11 | 4.11 | 4.11 | -2.38% | 19,715,600 |
| Jul 21, 2026 | 4.16 | 4.25 | 4.09 | 4.21 | 4.21 | 1.45% | 26,606,420 |
| Jul 20, 2026 | 4.35 | 4.36 | 4.11 | 4.15 | 4.15 | -4.38% | 39,732,100 |
| Jul 17, 2026 | 4.33 | 4.42 | 4.25 | 4.34 | 4.34 | 0.23% | 37,304,147 |
| Jul 16, 2026 | 4.27 | 4.42 | 4.20 | 4.33 | 4.33 | 0.46% | 39,875,760 |
| Jul 15, 2026 | 4.10 | 4.41 | 4.10 | 4.31 | 4.31 | 4.36% | 51,547,600 |
| Jul 14, 2026 | 4.05 | 4.14 | 4.02 | 4.13 | 4.13 | 4.29% | 36,586,786 |
| Jul 13, 2026 | 4.11 | 4.11 | 3.96 | 3.96 | 3.96 | -3.41% | 24,400,125 |
| Jul 10, 2026 | 4.06 | 4.13 | 4.02 | 4.10 | 4.10 | 0.49% | 26,942,830 |
| Jul 9, 2026 | 4.01 | 4.09 | 3.91 | 4.08 | 4.08 | 2.00% | 37,888,490 |
| Jul 8, 2026 | 4.11 | 4.15 | 3.99 | 4.00 | 4.00 | -3.85% | 43,941,102 |
| Jul 7, 2026 | 4.12 | 4.29 | 4.10 | 4.16 | 4.16 | 0.97% | 43,096,095 |
| Jul 6, 2026 | 4.23 | 4.24 | 4.10 | 4.12 | 4.12 | -2.60% | 30,757,780 |
| Jul 3, 2026 | 4.13 | 4.28 | 4.08 | 4.23 | 4.23 | 2.67% | 48,467,641 |
| Jul 2, 2026 | 4.11 | 4.20 | 4.08 | 4.12 | 4.12 | -0.72% | 34,656,437 |
| Jul 1, 2026 | 4.15 | 4.20 | 4.06 | 4.15 | 4.15 | 0.24% | 37,632,772 |
| Jun 30, 2026 | 4.15 | 4.18 | 4.09 | 4.14 | 4.14 | - | 29,605,935 |
| Jun 29, 2026 | 4.20 | 4.24 | 4.09 | 4.14 | 4.14 | -1.66% | 35,088,612 |
| Jun 26, 2026 | 4.52 | 4.53 | 4.20 | 4.21 | 4.21 | -7.47% | 62,856,350 |
| Jun 25, 2026 | 4.82 | 4.89 | 4.53 | 4.55 | 4.55 | -2.78% | 60,859,255 |
| Jun 24, 2026 | 4.67 | 4.74 | 4.60 | 4.73 | 4.68 | 0.85% | 33,449,726 |
| Jun 23, 2026 | 4.73 | 4.78 | 4.65 | 4.69 | 4.64 | -1.68% | 32,267,241 |
| Jun 22, 2026 | 4.65 | 4.77 | 4.49 | 4.77 | 4.72 | 3.02% | 47,810,808 |
| Jun 18, 2026 | 4.70 | 4.73 | 4.62 | 4.63 | 4.58 | -2.11% | 34,221,730 |
| Jun 17, 2026 | 4.85 | 4.85 | 4.70 | 4.73 | 4.68 | -2.67% | 39,224,680 |
| Jun 16, 2026 | 4.89 | 4.91 | 4.77 | 4.86 | 4.81 | 0.21% | 39,586,280 |
| Jun 15, 2026 | 4.78 | 4.85 | 4.77 | 4.85 | 4.80 | 2.32% | 38,113,710 |
| Jun 12, 2026 | 4.67 | 4.81 | 4.62 | 4.74 | 4.69 | 2.38% | 43,204,620 |
| Jun 11, 2026 | 4.63 | 4.69 | 4.55 | 4.63 | 4.58 | -1.07% | 28,148,680 |
| Jun 10, 2026 | 4.64 | 4.73 | 4.60 | 4.68 | 4.63 | - | 30,962,780 |
| Jun 9, 2026 | 4.63 | 4.70 | 4.55 | 4.68 | 4.63 | 2.41% | 34,710,674 |
| Jun 8, 2026 | 4.66 | 4.74 | 4.48 | 4.57 | 4.52 | -3.79% | 43,449,720 |
| Jun 5, 2026 | 4.70 | 4.80 | 4.62 | 4.75 | 4.70 | 1.28% | 42,630,050 |
| Jun 4, 2026 | 4.81 | 4.84 | 4.66 | 4.69 | 4.64 | -3.30% | 46,448,430 |
| Jun 3, 2026 | 4.89 | 4.92 | 4.80 | 4.85 | 4.80 | -0.82% | 39,072,290 |
| Jun 2, 2026 | 5.01 | 5.03 | 4.86 | 4.89 | 4.84 | -2.98% | 42,005,690 |
| Jun 1, 2026 | 5.01 | 5.08 | 4.98 | 5.04 | 4.99 | 1.20% | 29,988,210 |
| May 29, 2026 | 5.08 | 5.17 | 4.97 | 4.98 | 4.93 | -1.78% | 44,161,100 |
| May 28, 2026 | 4.98 | 5.12 | 4.95 | 5.07 | 5.02 | 1.60% | 45,248,480 |
| May 27, 2026 | 5.14 | 5.18 | 4.96 | 4.99 | 4.94 | -3.11% | 52,968,960 |
| May 26, 2026 | 5.28 | 5.28 | 5.09 | 5.15 | 5.10 | -3.01% | 54,906,030 |
| May 25, 2026 | 5.34 | 5.44 | 5.16 | 5.31 | 5.25 | 0.19% | 62,902,040 |