Cangzhou Mingzhu Plastic Co.,Ltd. (SHE:002108)
China · Delayed Price · Currency is CNY 4.430
-0.020 (-0.45%)
Aug 26, 2026, 3:04 PM CST
Cangzhou Mingzhu Plastic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |