Man Zai Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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