Cangzhou Mingzhu Plastic Co.,Ltd. (SHE:002108)
China · Delayed Price · Currency is CNY 3.960
-0.140 (-3.41%)
Jul 13, 2026, 3:04 PM CST
Cangzhou Mingzhu Plastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 5.18 | 5.37 | 5.12 | 5.30 | 5.24 | 2.51% | 58,625,490 |
| May 21, 2026 | 5.45 | 5.59 | 5.15 | 5.17 | 5.12 | -4.96% | 77,178,020 |
| May 20, 2026 | 5.44 | 5.49 | 5.27 | 5.44 | 5.38 | -0.91% | 66,642,570 |
| May 19, 2026 | 5.65 | 5.67 | 5.39 | 5.49 | 5.43 | -2.83% | 89,493,230 |
| May 18, 2026 | 5.61 | 5.70 | 5.50 | 5.65 | 5.59 | -0.53% | 66,283,300 |
| May 15, 2026 | 5.83 | 6.02 | 5.63 | 5.68 | 5.62 | -5.18% | 146,210,600 |
| May 14, 2026 | 5.99 | 6.36 | 5.98 | 5.99 | 5.93 | 0.17% | 176,499,600 |
| May 13, 2026 | 6.20 | 6.35 | 5.95 | 5.98 | 5.92 | -2.29% | 173,684,700 |
| May 12, 2026 | 6.43 | 6.43 | 6.08 | 6.12 | 6.06 | -4.97% | 256,444,400 |
| May 11, 2026 | 6.39 | 6.44 | 6.37 | 6.44 | 6.37 | 10.09% | 79,852,920 |
| May 8, 2026 | 5.71 | 6.15 | 5.68 | 5.85 | 5.79 | 1.74% | 150,161,700 |
| May 7, 2026 | 5.78 | 5.93 | 5.68 | 5.75 | 5.69 | - | 125,680,000 |
| May 6, 2026 | 5.70 | 5.76 | 5.60 | 5.75 | 5.69 | 2.31% | 101,139,500 |
| Apr 30, 2026 | 5.78 | 5.89 | 5.59 | 5.62 | 5.56 | -3.10% | 111,671,600 |
| Apr 29, 2026 | 5.63 | 5.83 | 5.50 | 5.80 | 5.74 | 2.65% | 120,550,600 |
| Apr 28, 2026 | 5.78 | 5.79 | 5.59 | 5.65 | 5.59 | -3.09% | 115,245,400 |