Man Zai Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	29.10	29.90	28.90	29.15	-	0.34%	77,434
Jul 29, 2026	30.10	30.40	27.50	29.05	29.05	-4.13%	216,047
Jul 28, 2026	31.00	31.00	30.00	30.30	30.30	-3.50%	89,218
Jul 27, 2026	31.05	31.40	30.50	31.40	31.40	0.80%	74,889
Jul 24, 2026	31.70	31.90	31.00	31.15	31.15	-1.74%	68,539
Jul 23, 2026	31.65	31.95	31.20	31.70	31.70	0.32%	108,589
Jul 22, 2026	32.00	32.00	31.50	31.60	31.60	-	120,155
Jul 21, 2026	31.80	31.80	31.20	31.60	31.60	1.12%	100,806
Jul 20, 2026	31.85	32.10	30.35	31.25	31.25	-2.19%	213,151
Jul 17, 2026	33.55	33.55	31.50	31.95	31.95	-5.61%	199,859
Jul 16, 2026	33.75	34.35	33.70	33.85	33.85	-1.46%	137,977
Jul 15, 2026	33.50	34.40	33.50	34.35	34.35	1.03%	84,299
Jul 14, 2026	34.00	34.40	32.50	34.00	34.00	-1.88%	200,839
Jul 13, 2026	35.75	35.75	34.00	34.65	34.65	-2.26%	135,096
Jul 9, 2026	35.00	36.10	34.60	35.45	35.45	1.72%	164,001
Jul 8, 2026	35.15	35.15	34.55	34.85	34.85	-1.41%	166,655
Jul 7, 2026	36.80	36.80	35.10	35.35	35.35	-3.94%	146,292
Jul 6, 2026	37.40	37.60	36.50	36.80	36.80	-0.14%	187,594
Jul 3, 2026	36.25	36.90	36.25	36.85	36.85	1.66%	112,526
Jul 2, 2026	35.50	36.30	35.50	36.25	36.25	0.55%	82,138
Jul 1, 2026	35.45	36.40	35.00	36.05	36.05	2.56%	249,481
Jun 30, 2026	34.65	35.25	34.50	35.15	35.15	1.88%	171,965
Jun 29, 2026	34.95	35.00	34.00	34.50	34.50	-1.00%	292,799
Jun 26, 2026	36.10	36.10	33.80	34.85	34.85	-4.26%	267,250
Jun 25, 2026	37.00	37.15	36.20	36.40	36.40	-1.36%	347,431
Jun 24, 2026	36.95	37.65	36.55	36.90	36.90	-0.14%	172,928
Jun 23, 2026	38.00	38.00	36.85	36.95	36.95	-1.73%	349,806
Jun 22, 2026	38.10	38.10	37.35	37.60	37.60	-0.92%	454,402
Jun 18, 2026	37.00	38.00	36.75	37.95	37.95	3.83%	312,545
Jun 17, 2026	36.90	37.35	36.40	36.55	36.55	-0.95%	319,295
Jun 16, 2026	37.80	37.80	36.80	36.90	36.90	-1.60%	226,880
Jun 15, 2026	38.35	38.35	37.00	37.50	37.50	1.08%	172,790
Jun 12, 2026	37.35	37.60	36.80	37.10	37.10	0.68%	302,714
Jun 11, 2026	37.70	38.30	35.75	36.85	36.85	-2.51%	435,211
Jun 10, 2026	39.20	39.95	37.60	37.80	37.80	-4.06%	354,218
Jun 9, 2026	39.20	40.00	38.90	39.40	39.40	0.38%	382,393
Jun 8, 2026	37.70	39.35	37.70	39.25	39.25	-6.21%	508,606
Jun 5, 2026	43.50	43.80	41.10	41.85	41.85	-3.35%	477,978
Jun 4, 2026	44.75	44.75	43.20	43.30	43.30	-4.63%	760,003
Jun 3, 2026	46.25	47.95	45.40	45.40	45.40	-2.05%	4,453,847
Jun 2, 2026	42.10	46.35	40.80	46.35	46.35	9.96%	1,780,596
Jun 1, 2026	41.50	44.10	40.85	42.15	42.15	1.57%	1,129,916
May 29, 2026	39.60	41.85	38.85	41.50	41.50	7.24%	1,070,154
May 28, 2026	38.90	40.40	38.30	38.70	38.70	1.31%	651,338
May 27, 2026	39.80	39.80	38.10	38.20	38.20	-2.55%	340,788
May 26, 2026	39.60	39.60	38.50	39.20	39.20	0.26%	248,726
May 25, 2026	39.30	40.15	38.60	39.10	39.10	0.51%	401,669
May 22, 2026	39.80	39.80	38.80	38.90	38.90	-1.14%	338,635
May 21, 2026	38.40	39.35	38.15	39.35	39.35	3.42%	350,037
May 20, 2026	39.40	39.80	37.80	38.05	38.05	-2.19%	228,839