Man Zai Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.00	32.50	31.95	32.30	32.30	-1.67%	89,149
Mar 26, 2026	33.10	33.10	32.30	32.85	32.85	1.23%	178,568
Mar 25, 2026	32.25	32.60	32.00	32.45	32.45	1.09%	164,573
Mar 24, 2026	32.65	33.30	31.80	32.10	32.10	-0.93%	296,826
Mar 23, 2026	31.95	34.30	31.00	32.40	32.40	0.47%	614,400
Mar 20, 2026	33.60	33.80	32.15	32.25	32.25	-3.15%	360,569
Mar 19, 2026	33.15	34.85	33.05	33.30	33.30	-0.60%	418,617
Mar 18, 2026	34.70	34.95	33.00	33.50	33.50	-2.05%	626,083
Mar 17, 2026	34.20	35.65	33.20	34.20	34.20	2.40%	1,033,161
Mar 16, 2026	34.30	36.45	33.05	33.40	33.40	-0.15%	1,523,007
Mar 13, 2026	30.00	33.45	29.70	33.45	33.45	9.85%	1,020,459
Mar 12, 2026	28.80	30.75	28.50	30.45	30.45	5.73%	380,637
Mar 11, 2026	28.40	28.85	28.40	28.80	28.80	3.04%	107,313
Mar 10, 2026	27.50	28.70	27.50	27.95	27.95	2.76%	121,647
Mar 9, 2026	27.55	28.40	26.60	27.20	27.20	-6.85%	194,501
Mar 6, 2026	29.25	29.55	29.00	29.20	29.20	-0.17%	99,998
Mar 5, 2026	29.35	29.90	29.00	29.25	29.25	2.99%	157,799
Mar 4, 2026	29.95	29.95	28.40	28.40	28.40	-5.49%	341,673
Mar 3, 2026	31.20	31.50	29.80	30.05	30.05	-3.06%	281,512
Mar 2, 2026	30.55	31.20	30.05	31.00	31.00	-0.48%	220,685
Feb 26, 2026	31.60	31.60	30.75	31.15	31.15	-0.48%	202,534
Feb 25, 2026	30.55	31.30	30.35	31.30	31.30	2.29%	233,737
Feb 24, 2026	30.70	31.00	30.40	30.60	30.60	0.82%	172,702
Feb 23, 2026	31.00	31.00	30.25	30.35	30.35	0.17%	253,433
Feb 11, 2026	30.70	30.70	30.05	30.30	30.30	-1.30%	198,424
Feb 10, 2026	31.00	31.25	30.50	30.70	30.70	0.16%	155,735
Feb 9, 2026	31.00	31.30	30.35	30.65	30.65	3.03%	219,119
Feb 6, 2026	30.15	30.15	29.00	29.75	29.75	-2.78%	235,579
Feb 5, 2026	30.75	31.50	30.20	30.60	30.60	-0.97%	224,702
Feb 4, 2026	30.65	31.20	30.60	30.90	30.90	0.82%	144,598
Feb 3, 2026	30.80	31.15	30.35	30.65	30.65	0.99%	237,580
Feb 2, 2026	30.75	31.15	30.30	30.35	30.35	-3.80%	308,377
Jan 30, 2026	32.50	32.50	31.00	31.55	31.55	-2.32%	269,744
Jan 29, 2026	33.35	33.35	32.00	32.30	32.30	-2.42%	443,705
Jan 28, 2026	33.90	34.20	32.85	33.10	33.10	-1.63%	361,812
Jan 27, 2026	34.20	34.20	33.20	33.65	33.65	-	316,416
Jan 26, 2026	34.35	34.95	33.60	33.65	33.65	-0.30%	299,765
Jan 23, 2026	33.65	34.15	33.10	33.75	33.75	-0.44%	478,191
Jan 22, 2026	34.70	35.45	33.70	33.90	33.90	-1.74%	749,069
Jan 21, 2026	33.10	34.95	33.10	34.50	34.50	0.58%	859,296
Jan 20, 2026	34.25	34.55	33.65	34.30	34.30	-2.00%	1,005,279
Jan 19, 2026	34.45	35.35	33.20	35.00	35.00	6.06%	4,056,750
Jan 16, 2026	30.20	33.00	29.60	33.00	33.00	10.00%	2,000,181
Jan 15, 2026	31.90	32.50	29.35	30.00	30.00	-1.32%	3,214,929
Jan 14, 2026	27.85	30.40	27.85	30.40	30.40	9.95%	1,429,611
Jan 13, 2026	28.90	28.90	27.60	27.65	27.65	-3.15%	301,460
Jan 12, 2026	29.00	29.10	28.55	28.55	28.55	-1.55%	310,686
Jan 9, 2026	28.55	29.45	28.20	29.00	29.00	5.45%	730,381
Jan 8, 2026	28.15	28.15	27.40	27.50	27.50	-2.31%	222,003
Jan 7, 2026	28.10	28.80	27.70	28.15	28.15	0.18%	141,045