Cangzhou Mingzhu Plastic Co.,Ltd. (SHE:002108)
China · Delayed Price · Currency is CNY 4.390
-0.160 (-3.52%)
Sep 15, 2026, 3:04 PM CST
Cangzhou Mingzhu Plastic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 4.37 | 4.42 | 4.36 | 4.40 | 4.40 | 0.46% | 17,111,177 |
| Aug 11, 2026 | 4.40 | 4.42 | 4.35 | 4.38 | 4.38 | -0.90% | 18,931,666 |
| Aug 10, 2026 | 4.32 | 4.43 | 4.30 | 4.42 | 4.42 | 2.31% | 25,363,694 |
| Aug 7, 2026 | 4.34 | 4.34 | 4.28 | 4.32 | 4.32 | -0.46% | 15,654,591 |
| Aug 6, 2026 | 4.38 | 4.39 | 4.28 | 4.34 | 4.34 | -1.36% | 24,609,680 |
| Aug 5, 2026 | 4.38 | 4.42 | 4.33 | 4.40 | 4.40 | 0.46% | 25,366,320 |
| Aug 4, 2026 | 4.43 | 4.44 | 4.36 | 4.38 | 4.38 | -0.90% | 21,556,100 |
| 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 |