Man Zai Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	29.00	29.10	28.65	28.90	28.90	-0.34%	75,930
Sep 8, 2026	29.35	29.40	28.95	29.00	29.00	-1.36%	149,729
Sep 7, 2026	29.75	30.00	29.35	29.40	29.40	-1.84%	101,547
Sep 4, 2026	29.75	30.10	29.70	29.95	29.95	-0.83%	102,536
Sep 3, 2026	30.70	30.70	29.90	30.20	30.20	-0.33%	60,478
Sep 2, 2026	30.60	30.60	30.15	30.30	30.30	-0.49%	42,856
Sep 1, 2026	29.95	30.55	29.95	30.45	30.45	1.50%	80,217
Aug 31, 2026	30.05	30.30	29.75	30.00	30.00	-0.17%	71,157
Aug 28, 2026	30.60	30.60	30.00	30.05	30.05	-0.66%	132,632
Aug 27, 2026	30.60	30.65	30.15	30.25	30.25	-0.82%	82,130
Aug 26, 2026	32.50	32.50	30.40	30.50	30.50	-0.97%	101,861
Aug 25, 2026	31.50	31.50	29.40	30.80	30.80	-0.64%	128,502
Aug 24, 2026	31.43	31.71	31.10	31.19	31.00	0.31%	83,408
Aug 21, 2026	30.86	31.33	30.81	31.10	30.91	1.56%	63,871
Aug 20, 2026	30.48	30.86	30.33	30.62	30.43	0.31%	35,574
Aug 19, 2026	29.52	30.67	29.52	30.52	30.34	0.63%	64,586
Aug 18, 2026	30.29	30.57	30.00	30.33	30.15	0.31%	84,617
Aug 17, 2026	30.33	30.67	30.05	30.24	30.05	0.32%	33,705
Aug 14, 2026	30.57	30.67	30.10	30.14	29.96	-1.40%	52,328
Aug 13, 2026	30.71	30.76	30.24	30.57	30.38	-0.31%	55,554
Aug 12, 2026	30.33	30.81	29.91	30.67	30.48	1.90%	105,894
Aug 11, 2026	30.81	30.81	29.67	30.10	29.91	-0.94%	72,579
Aug 10, 2026	30.14	30.86	29.71	30.38	30.20	-0.31%	147,531
Aug 7, 2026	30.86	31.76	30.33	30.48	30.29	-1.23%	139,266
Aug 6, 2026	29.38	30.95	29.38	30.86	30.67	4.18%	178,169
Aug 5, 2026	29.91	30.29	29.43	29.62	29.44	0.65%	173,020
Aug 4, 2026	29.24	29.86	29.24	29.43	29.25	-0.80%	78,682
Aug 3, 2026	28.91	29.67	28.91	29.67	29.49	2.81%	52,860
Jul 31, 2026	28.57	29.33	28.57	28.86	28.68	3.59%	74,302
Jul 30, 2026	27.71	28.48	27.52	27.86	27.69	0.69%	94,955
Jul 29, 2026	28.67	28.95	26.19	27.67	27.50	-4.13%	226,849
Jul 28, 2026	29.52	29.52	28.57	28.86	28.68	-3.50%	93,678
Jul 27, 2026	29.57	29.91	29.05	29.91	29.72	0.80%	78,633
Jul 24, 2026	30.19	30.38	29.52	29.67	29.49	-1.74%	71,965
Jul 23, 2026	30.14	30.43	29.71	30.19	30.01	0.32%	114,018
Jul 22, 2026	30.48	30.48	30.00	30.10	29.91	-	126,162
Jul 21, 2026	30.29	30.29	29.71	30.10	29.91	1.12%	105,846
Jul 20, 2026	30.33	30.57	28.91	29.76	29.58	-2.19%	223,808
Jul 17, 2026	31.95	31.95	30.00	30.43	30.24	-5.61%	209,851
Jul 16, 2026	32.14	32.71	32.10	32.24	32.04	-1.46%	144,875
Jul 15, 2026	31.91	32.76	31.91	32.71	32.51	1.03%	88,513
Jul 14, 2026	32.38	32.76	30.95	32.38	32.18	-1.88%	210,880
Jul 13, 2026	34.05	34.05	32.38	33.00	32.80	-2.26%	141,850
Jul 9, 2026	33.33	34.38	32.95	33.76	33.56	1.72%	172,201
Jul 8, 2026	33.48	33.48	32.91	33.19	32.99	-1.41%	174,987
Jul 7, 2026	35.05	35.05	33.43	33.67	33.46	-3.94%	153,606
Jul 6, 2026	35.62	35.81	34.76	35.05	34.83	-0.14%	196,973
Jul 3, 2026	34.52	35.14	34.52	35.10	34.88	1.66%	118,152
Jul 2, 2026	33.81	34.57	33.81	34.52	34.31	0.55%	86,244
Jul 1, 2026	33.76	34.67	33.33	34.33	34.12	2.56%	261,955