Cangzhou Mingzhu Plastic Co.,Ltd. (SHE:002108)
China · Delayed Price · Currency is CNY 5.85
+0.10 (1.74%)
May 8, 2026, 3:04 PM CST
Cangzhou Mingzhu Plastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.71 | 6.15 | 5.68 | 5.85 | 5.85 | 1.74% | 150,161,700 |
| May 7, 2026 | 5.78 | 5.93 | 5.68 | 5.75 | 5.75 | - | 125,680,000 |
| May 6, 2026 | 5.70 | 5.76 | 5.60 | 5.75 | 5.75 | 2.31% | 101,139,500 |
| Apr 30, 2026 | 5.78 | 5.89 | 5.59 | 5.62 | 5.62 | -3.10% | 111,671,600 |
| Apr 29, 2026 | 5.63 | 5.83 | 5.50 | 5.80 | 5.80 | 2.65% | 120,550,600 |
| Apr 28, 2026 | 5.78 | 5.79 | 5.59 | 5.65 | 5.65 | -3.09% | 115,245,400 |
| Apr 27, 2026 | 5.86 | 5.89 | 5.70 | 5.83 | 5.83 | 0.52% | 136,583,600 |
| Apr 24, 2026 | 5.89 | 5.90 | 5.69 | 5.80 | 5.80 | -2.68% | 181,673,900 |
| Apr 23, 2026 | 6.06 | 6.23 | 5.92 | 5.96 | 5.96 | -2.61% | 204,413,600 |
| Apr 22, 2026 | 5.90 | 6.23 | 5.77 | 6.12 | 6.12 | 0.66% | 290,928,600 |
| Apr 21, 2026 | 5.67 | 6.18 | 5.59 | 6.08 | 6.08 | 4.29% | 320,716,500 |
| Apr 20, 2026 | 5.71 | 6.01 | 5.55 | 5.83 | 5.83 | 4.48% | 391,953,100 |
| Apr 17, 2026 | 5.06 | 5.58 | 5.03 | 5.58 | 5.58 | 10.06% | 240,469,800 |
| Apr 16, 2026 | 4.93 | 5.15 | 4.91 | 5.07 | 5.07 | 3.05% | 91,987,840 |
| Apr 15, 2026 | 5.04 | 5.10 | 4.91 | 4.92 | 4.92 | -2.38% | 51,090,550 |
| Apr 14, 2026 | 4.94 | 5.05 | 4.91 | 5.04 | 5.04 | 2.02% | 78,389,380 |
| Apr 13, 2026 | 4.80 | 4.95 | 4.79 | 4.94 | 4.94 | 2.07% | 73,422,676 |
| Apr 10, 2026 | 4.82 | 4.93 | 4.81 | 4.84 | 4.84 | 1.04% | 51,065,990 |
| Apr 9, 2026 | 4.86 | 4.88 | 4.76 | 4.79 | 4.79 | -2.04% | 44,043,510 |
| Apr 8, 2026 | 4.79 | 4.89 | 4.78 | 4.89 | 4.89 | 2.30% | 57,945,640 |
| Apr 7, 2026 | 4.72 | 4.85 | 4.67 | 4.78 | 4.78 | 3.24% | 50,910,120 |
| Apr 3, 2026 | 4.84 | 4.91 | 4.59 | 4.63 | 4.63 | -4.54% | 66,847,520 |
| Apr 2, 2026 | 4.94 | 4.99 | 4.78 | 4.85 | 4.85 | -1.02% | 79,034,070 |
| Apr 1, 2026 | 5.00 | 5.02 | 4.86 | 4.90 | 4.90 | -1.21% | 68,304,500 |
| Mar 31, 2026 | 4.96 | 5.03 | 4.89 | 4.96 | 4.96 | 0.40% | 85,292,970 |
| Mar 30, 2026 | 4.89 | 4.97 | 4.83 | 4.94 | 4.94 | 0.41% | 70,342,200 |
| Mar 27, 2026 | 4.91 | 4.95 | 4.80 | 4.92 | 4.92 | 1.23% | 124,890,100 |
| Mar 26, 2026 | 4.56 | 5.02 | 4.54 | 4.86 | 4.86 | 6.58% | 166,086,200 |
| Mar 25, 2026 | 4.48 | 4.56 | 4.45 | 4.56 | 4.56 | 2.01% | 37,437,420 |
| Mar 24, 2026 | 4.45 | 4.48 | 4.33 | 4.47 | 4.47 | 2.52% | 37,070,168 |
| Mar 23, 2026 | 4.51 | 4.56 | 4.32 | 4.36 | 4.36 | -4.60% | 58,721,700 |
| Mar 20, 2026 | 4.70 | 4.77 | 4.56 | 4.57 | 4.57 | -2.14% | 53,247,620 |
| Mar 19, 2026 | 4.79 | 4.80 | 4.66 | 4.67 | 4.67 | -3.31% | 50,215,060 |
| Mar 18, 2026 | 4.97 | 4.98 | 4.75 | 4.83 | 4.83 | -2.03% | 78,405,900 |
| Mar 17, 2026 | 5.15 | 5.22 | 4.92 | 4.93 | 4.93 | -4.09% | 65,333,860 |
| Mar 16, 2026 | 5.06 | 5.18 | 5.06 | 5.14 | 5.14 | 1.18% | 61,653,220 |
| Mar 13, 2026 | 5.07 | 5.20 | 5.05 | 5.08 | 5.08 | -0.39% | 65,900,810 |
| Mar 12, 2026 | 5.03 | 5.12 | 4.97 | 5.10 | 5.10 | 1.19% | 66,121,869 |
| Mar 11, 2026 | 4.94 | 5.05 | 4.90 | 5.04 | 5.04 | 2.02% | 61,055,570 |
| Mar 10, 2026 | 4.99 | 5.09 | 4.93 | 4.94 | 4.94 | -1.00% | 60,264,610 |
| Mar 9, 2026 | 4.98 | 5.02 | 4.85 | 4.99 | 4.99 | -0.80% | 62,725,770 |
| Mar 6, 2026 | 4.98 | 5.05 | 4.93 | 5.03 | 5.03 | 0.60% | 45,082,130 |
| Mar 5, 2026 | 5.04 | 5.05 | 4.88 | 5.00 | 5.00 | 1.21% | 63,590,600 |
| Mar 4, 2026 | 4.96 | 5.06 | 4.88 | 4.94 | 4.94 | -1.79% | 66,691,390 |
| Mar 3, 2026 | 5.09 | 5.16 | 5.03 | 5.03 | 5.03 | -1.18% | 76,529,200 |
| Mar 2, 2026 | 5.08 | 5.17 | 4.97 | 5.09 | 5.09 | -1.17% | 60,461,550 |
| Feb 27, 2026 | 5.06 | 5.16 | 5.05 | 5.15 | 5.15 | 1.18% | 57,667,590 |
| Feb 26, 2026 | 5.13 | 5.14 | 5.04 | 5.09 | 5.09 | -0.59% | 40,655,230 |
| Feb 25, 2026 | 4.96 | 5.14 | 4.95 | 5.12 | 5.12 | 3.64% | 75,436,790 |
| Feb 24, 2026 | 4.92 | 4.98 | 4.90 | 4.94 | 4.94 | 1.23% | 35,254,770 |