Man Zai Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	27.70	28.30	27.55	28.10	28.10	1.44%	145,688
Jan 5, 2026	28.90	29.00	27.55	27.70	27.70	-4.15%	434,700
Jan 2, 2026	28.55	29.25	28.50	28.90	28.90	1.23%	280,277
Dec 31, 2025	29.60	29.70	28.45	28.55	28.55	-3.55%	537,156
Dec 30, 2025	29.90	29.90	29.05	29.60	29.60	0.17%	195,760
Dec 29, 2025	30.45	30.45	29.50	29.55	29.55	-3.11%	510,500
Dec 26, 2025	31.05	31.05	30.40	30.50	30.50	-2.56%	572,873
Dec 24, 2025	32.00	32.90	30.60	31.30	31.30	-0.79%	2,141,005
Dec 23, 2025	31.25	32.35	30.40	31.55	31.55	3.78%	3,248,167
Dec 22, 2025	27.65	30.40	27.50	30.40	30.40	9.95%	1,052,465
Dec 19, 2025	27.30	28.00	26.95	27.65	27.65	2.60%	178,237
Dec 18, 2025	26.90	27.10	26.60	26.95	26.95	0.19%	88,158
Dec 17, 2025	26.70	27.40	26.70	26.90	26.90	0.94%	103,110
Dec 16, 2025	27.50	27.60	26.55	26.65	26.65	-3.27%	193,834
Dec 15, 2025	28.00	28.20	27.05	27.55	27.55	-0.90%	180,390
Dec 12, 2025	28.60	28.60	27.75	27.80	27.80	-1.77%	212,860
Dec 11, 2025	28.15	28.50	27.85	28.30	28.30	0.35%	324,058
Dec 10, 2025	28.50	28.70	27.90	28.20	28.20	-0.88%	222,176
Dec 9, 2025	29.20	29.20	28.20	28.45	28.45	-2.57%	370,414
Dec 8, 2025	29.75	29.85	28.80	29.20	29.20	-1.18%	815,262
Dec 5, 2025	28.20	30.20	27.65	29.55	29.55	4.05%	1,679,221
Dec 4, 2025	28.20	29.00	28.00	28.40	28.40	0.18%	507,652
Dec 3, 2025	29.15	29.15	27.65	28.35	28.35	-2.24%	1,448,404
Dec 2, 2025	28.25	30.10	28.20	29.00	29.00	2.84%	3,648,323
Dec 1, 2025	26.30	28.20	26.10	28.20	28.20	9.94%	2,270,999
Nov 28, 2025	24.30	26.45	24.30	25.65	25.65	5.12%	964,771
Nov 27, 2025	25.20	25.20	23.90	24.40	24.40	0.83%	373,334
Nov 26, 2025	22.70	24.25	22.55	24.20	24.20	8.04%	397,604
Nov 25, 2025	22.35	22.85	22.35	22.40	22.40	-0.67%	65,710
Nov 24, 2025	22.75	22.85	22.30	22.55	22.55	0.22%	69,414
Nov 21, 2025	22.35	23.10	22.30	22.50	22.50	1.12%	166,459
Nov 20, 2025	22.25	22.50	22.10	22.25	22.25	0.23%	30,512
Nov 19, 2025	22.35	22.35	21.70	22.20	22.20	-0.67%	115,095
Nov 18, 2025	22.85	22.85	22.20	22.35	22.35	-2.19%	63,373
Nov 17, 2025	23.20	23.50	22.80	22.85	22.85	-2.14%	61,917
Nov 14, 2025	23.00	23.55	23.00	23.35	23.35	-0.85%	56,442
Nov 13, 2025	23.55	23.95	23.45	23.55	23.55	-0.21%	101,332
Nov 12, 2025	23.25	24.35	23.20	23.60	23.60	2.16%	349,442