Man Zai Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	38.30	40.50	38.30	38.90	38.90	1.57%	680,302
May 18, 2026	37.30	38.40	36.40	38.30	38.30	2.68%	347,720
May 15, 2026	36.90	37.80	36.90	37.30	37.30	1.36%	261,899
May 14, 2026	36.85	37.40	36.70	36.80	36.80	0.27%	315,684
May 13, 2026	37.45	37.85	36.70	36.70	36.70	-2.00%	394,420
May 12, 2026	38.00	38.40	36.85	37.45	37.45	-1.45%	419,266
May 11, 2026	40.40	40.90	37.65	38.00	38.00	-5.94%	979,235
May 8, 2026	40.45	41.85	39.65	40.40	40.40	-0.37%	538,927
May 7, 2026	40.60	40.90	40.15	40.55	40.55	-0.49%	445,460
May 6, 2026	41.90	42.00	40.60	40.75	40.75	-1.81%	634,020
May 5, 2026	43.30	44.00	41.50	41.50	41.50	-2.01%	2,065,057
May 4, 2026	39.20	42.35	39.20	42.35	42.35	10.00%	1,177,240
Apr 30, 2026	37.90	40.45	37.90	38.50	38.50	1.58%	1,433,964
Apr 29, 2026	37.85	38.00	36.10	37.90	37.90	0.13%	671,683
Apr 28, 2026	38.10	38.60	37.50	37.85	37.85	-0.66%	282,832
Apr 27, 2026	37.60	38.40	36.85	38.10	38.10	1.33%	536,521
Apr 24, 2026	37.30	37.90	36.70	37.60	37.60	0.67%	557,059
Apr 23, 2026	38.60	38.75	36.00	37.35	37.35	-2.35%	915,648
Apr 22, 2026	38.55	39.65	37.85	38.25	38.25	-0.13%	1,224,220
Apr 21, 2026	38.30	39.10	37.75	38.30	38.30	-0.52%	987,283
Apr 20, 2026	37.60	38.80	36.85	38.50	38.50	2.67%	1,456,226
Apr 17, 2026	36.55	38.40	36.05	37.50	37.50	0.27%	1,276,938
Apr 16, 2026	35.45	38.80	35.45	37.40	37.40	5.95%	4,088,570
Apr 15, 2026	36.50	36.75	35.30	35.30	35.30	-2.08%	544,220
Apr 14, 2026	35.40	37.45	34.80	36.05	36.05	3.59%	1,169,835
Apr 13, 2026	34.40	35.85	34.10	34.80	34.80	1.16%	759,868
Apr 10, 2026	35.10	35.25	33.65	34.40	34.40	-1.01%	1,108,593
Apr 9, 2026	33.80	34.75	33.20	34.75	34.75	9.97%	1,128,884
Apr 8, 2026	30.80	31.70	30.80	31.60	31.60	3.27%	269,956
Apr 7, 2026	31.95	32.30	30.15	30.60	30.60	-4.08%	533,010
Apr 2, 2026	33.50	33.75	31.90	31.90	31.90	-4.35%	394,555
Apr 1, 2026	32.55	34.00	32.50	33.35	33.35	4.22%	835,977
Mar 31, 2026	36.45	37.85	32.00	32.00	32.00	-9.86%	5,002,738
Mar 30, 2026	35.00	35.50	34.80	35.50	35.50	9.91%	1,000,958
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