Cangzhou Mingzhu Plastic Co.,Ltd. (SHE:002108)
China · Delayed Price · Currency is CNY 4.630
-0.100 (-2.11%)
Jun 18, 2026, 3:04 PM CST
Cangzhou Mingzhu Plastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.70 | 4.73 | 4.62 | 4.63 | 4.63 | -2.11% | 34,221,730 |
| Jun 17, 2026 | 4.85 | 4.85 | 4.70 | 4.73 | 4.73 | -2.67% | 39,224,680 |
| Jun 16, 2026 | 4.89 | 4.91 | 4.77 | 4.86 | 4.86 | 0.21% | 39,586,280 |
| Jun 15, 2026 | 4.78 | 4.85 | 4.77 | 4.85 | 4.85 | 2.32% | 38,113,710 |
| Jun 12, 2026 | 4.67 | 4.81 | 4.62 | 4.74 | 4.74 | 2.38% | 43,204,620 |
| Jun 11, 2026 | 4.63 | 4.69 | 4.55 | 4.63 | 4.63 | -1.07% | 28,148,680 |
| Jun 10, 2026 | 4.64 | 4.73 | 4.60 | 4.68 | 4.68 | - | 30,962,780 |
| Jun 9, 2026 | 4.63 | 4.70 | 4.55 | 4.68 | 4.68 | 2.41% | 34,710,674 |
| Jun 8, 2026 | 4.66 | 4.74 | 4.48 | 4.57 | 4.57 | -3.79% | 43,449,720 |
| Jun 5, 2026 | 4.70 | 4.80 | 4.62 | 4.75 | 4.75 | 1.28% | 42,630,050 |
| Jun 4, 2026 | 4.81 | 4.84 | 4.66 | 4.69 | 4.69 | -3.30% | 46,448,430 |
| Jun 3, 2026 | 4.89 | 4.92 | 4.80 | 4.85 | 4.85 | -0.82% | 39,072,290 |
| Jun 2, 2026 | 5.01 | 5.03 | 4.86 | 4.89 | 4.89 | -2.98% | 42,005,690 |
| Jun 1, 2026 | 5.01 | 5.08 | 4.98 | 5.04 | 5.04 | 1.20% | 29,988,210 |
| May 29, 2026 | 5.08 | 5.17 | 4.97 | 4.98 | 4.98 | -1.78% | 44,161,100 |
| May 28, 2026 | 4.98 | 5.12 | 4.95 | 5.07 | 5.07 | 1.60% | 45,248,480 |
| May 27, 2026 | 5.14 | 5.18 | 4.96 | 4.99 | 4.99 | -3.11% | 52,968,960 |
| May 26, 2026 | 5.28 | 5.28 | 5.09 | 5.15 | 5.15 | -3.01% | 54,906,030 |
| May 25, 2026 | 5.34 | 5.44 | 5.16 | 5.31 | 5.31 | 0.19% | 62,902,040 |
| May 22, 2026 | 5.18 | 5.37 | 5.12 | 5.30 | 5.30 | 2.51% | 58,625,490 |
| May 21, 2026 | 5.45 | 5.59 | 5.15 | 5.17 | 5.17 | -4.96% | 77,178,020 |
| May 20, 2026 | 5.44 | 5.49 | 5.27 | 5.44 | 5.44 | -0.91% | 66,642,570 |
| May 19, 2026 | 5.65 | 5.67 | 5.39 | 5.49 | 5.49 | -2.83% | 89,493,230 |
| May 18, 2026 | 5.61 | 5.70 | 5.50 | 5.65 | 5.65 | -0.53% | 66,283,300 |
| May 15, 2026 | 5.83 | 6.02 | 5.63 | 5.68 | 5.68 | -5.18% | 146,210,600 |
| May 14, 2026 | 5.99 | 6.36 | 5.98 | 5.99 | 5.99 | 0.17% | 176,499,600 |
| May 13, 2026 | 6.20 | 6.35 | 5.95 | 5.98 | 5.98 | -2.29% | 173,684,700 |
| May 12, 2026 | 6.43 | 6.43 | 6.08 | 6.12 | 6.12 | -4.97% | 256,444,400 |
| May 11, 2026 | 6.39 | 6.44 | 6.37 | 6.44 | 6.44 | 10.09% | 79,852,920 |
| 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% | 73,422,670 |
| 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 |