Cangzhou Mingzhu Plastic Co.,Ltd. (SHE:002108)
China · Delayed Price · Currency is CNY 3.970
-0.070 (-1.73%)
Oct 29, 2026, 3:04 PM CST
Cangzhou Mingzhu Plastic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -1.73% | 12,057,796 |
| Oct 28, 2026 | 4.04 | 4.09 | 4.02 | 4.04 | 4.04 | 0.25% | 11,547,959 |
| Oct 27, 2026 | 4.10 | 4.14 | 4.03 | 4.03 | 4.03 | -2.18% | 12,601,400 |
| Oct 26, 2026 | 4.11 | 4.13 | 4.06 | 4.12 | 4.12 | - | 12,430,774 |
| Oct 23, 2026 | 4.05 | 4.13 | 3.91 | 4.12 | 4.12 | 1.73% | 24,198,055 |
| Oct 22, 2026 | 4.14 | 4.14 | 4.04 | 4.05 | 4.05 | -1.94% | 14,351,596 |
| Oct 21, 2026 | 4.16 | 4.18 | 4.12 | 4.13 | 4.13 | -0.48% | 10,624,502 |
| Oct 20, 2026 | 4.15 | 4.19 | 4.12 | 4.15 | 4.15 | 0.73% | 11,203,551 |
| Oct 19, 2026 | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | - | 12,621,417 |
| Oct 16, 2026 | 4.19 | 4.21 | 4.10 | 4.12 | 4.12 | -0.96% | 14,391,560 |
| Oct 15, 2026 | 4.20 | 4.22 | 4.08 | 4.16 | 4.16 | -2.35% | 20,113,420 |
| Oct 14, 2026 | 4.34 | 4.42 | 4.25 | 4.26 | 4.26 | -1.84% | 22,819,400 |
| Oct 13, 2026 | 4.34 | 4.39 | 4.26 | 4.34 | 4.34 | -0.46% | 17,501,700 |
| Oct 12, 2026 | 4.43 | 4.49 | 4.34 | 4.36 | 4.36 | -1.80% | 25,026,996 |
| Oct 9, 2026 | 4.34 | 4.44 | 4.31 | 4.44 | 4.44 | 1.83% | 29,742,749 |
| Oct 8, 2026 | 4.26 | 4.39 | 4.26 | 4.36 | 4.36 | 2.35% | 22,139,412 |
| Sep 30, 2026 | 4.27 | 4.30 | 4.25 | 4.26 | 4.26 | 0.24% | 11,682,348 |
| Sep 29, 2026 | 4.25 | 4.31 | 4.23 | 4.25 | 4.25 | 0.24% | 11,185,350 |
| Sep 28, 2026 | 4.36 | 4.37 | 4.24 | 4.24 | 4.24 | -2.75% | 15,277,352 |
| Sep 24, 2026 | 4.35 | 4.38 | 4.34 | 4.36 | 4.36 | - | 6,955,063 |
| Sep 23, 2026 | 4.38 | 4.40 | 4.35 | 4.36 | 4.36 | -0.68% | 11,393,470 |
| Sep 22, 2026 | 4.44 | 4.48 | 4.38 | 4.39 | 4.39 | -1.13% | 17,020,010 |
| Sep 21, 2026 | 4.40 | 4.44 | 4.38 | 4.44 | 4.44 | 1.37% | 17,705,060 |
| Sep 18, 2026 | 4.37 | 4.42 | 4.35 | 4.38 | 4.38 | 0.92% | 16,788,880 |
| Sep 17, 2026 | 4.40 | 4.42 | 4.32 | 4.34 | 4.34 | -2.25% | 21,391,930 |
| Sep 16, 2026 | 4.37 | 4.46 | 4.34 | 4.44 | 4.44 | 1.14% | 22,748,262 |
| Sep 15, 2026 | 4.53 | 4.53 | 4.39 | 4.39 | 4.39 | -3.52% | 30,025,868 |
| Sep 14, 2026 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | -1.09% | 38,540,530 |
| Sep 11, 2026 | 4.46 | 4.65 | 4.40 | 4.60 | 4.60 | 2.22% | 67,831,426 |
| Sep 10, 2026 | 4.37 | 4.68 | 4.32 | 4.50 | 4.50 | 2.97% | 59,454,946 |
| Sep 9, 2026 | 4.39 | 4.40 | 4.36 | 4.37 | 4.37 | -0.68% | 12,551,905 |
| Sep 8, 2026 | 4.33 | 4.41 | 4.30 | 4.40 | 4.40 | 1.85% | 20,863,498 |
| Sep 7, 2026 | 4.34 | 4.36 | 4.29 | 4.32 | 4.32 | -0.46% | 16,364,770 |
| Sep 4, 2026 | 4.41 | 4.44 | 4.33 | 4.34 | 4.34 | -1.14% | 22,184,690 |
| Sep 3, 2026 | 4.44 | 4.46 | 4.38 | 4.39 | 4.39 | -1.13% | 21,190,600 |
| Sep 2, 2026 | 4.46 | 4.48 | 4.40 | 4.44 | 4.44 | -0.89% | 21,202,348 |
| Sep 1, 2026 | 4.42 | 4.55 | 4.41 | 4.48 | 4.48 | 1.59% | 27,131,740 |
| Aug 31, 2026 | 4.44 | 4.47 | 4.36 | 4.41 | 4.41 | -1.12% | 19,914,600 |
| Aug 28, 2026 | 4.45 | 4.47 | 4.43 | 4.46 | 4.46 | 0.22% | 16,027,300 |
| Aug 27, 2026 | 4.44 | 4.47 | 4.39 | 4.45 | 4.45 | 0.45% | 25,290,802 |
| Aug 26, 2026 | 4.44 | 4.48 | 4.42 | 4.43 | 4.43 | -0.45% | 27,339,312 |
| Aug 25, 2026 | 4.35 | 4.49 | 4.33 | 4.45 | 4.45 | 2.30% | 39,320,901 |
| Aug 24, 2026 | 4.29 | 4.40 | 4.29 | 4.35 | 4.35 | 0.93% | 22,924,337 |
| Aug 21, 2026 | 4.26 | 4.31 | 4.22 | 4.31 | 4.31 | 0.70% | 19,761,300 |
| Aug 20, 2026 | 4.24 | 4.31 | 4.24 | 4.28 | 4.28 | 1.42% | 15,922,342 |
| Aug 19, 2026 | 4.33 | 4.34 | 4.22 | 4.22 | 4.22 | -2.99% | 21,591,643 |
| Aug 18, 2026 | 4.39 | 4.42 | 4.33 | 4.35 | 4.35 | -0.68% | 15,235,413 |
| Aug 17, 2026 | 4.36 | 4.39 | 4.29 | 4.38 | 4.38 | 0.69% | 17,430,053 |
| Aug 14, 2026 | 4.37 | 4.43 | 4.33 | 4.35 | 4.35 | -0.46% | 18,962,649 |
| Aug 13, 2026 | 4.40 | 4.47 | 4.35 | 4.37 | 4.37 | -0.68% | 30,041,463 |