Cangzhou Mingzhu Plastic Co., Ltd. (002108.SZ) SHZ
4.63
-0.22(-4.54%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.63
-0.22(-4.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.84 | 4.63 | 4.63 | 4.91 | 4.59 | 67.41M |
| April 02, 2026 | 4.94 | 4.85 | 4.85 | 4.99 | 4.78 | 79.79M |
| April 01, 2026 | 5 | 4.9 | 4.9 | 5.02 | 4.86 | 69.24M |
| March 31, 2026 | 4.96 | 4.96 | 4.96 | 5.03 | 4.89 | 85.29M |
| March 30, 2026 | 4.89 | 4.94 | 4.94 | 4.97 | 4.83 | 71.49M |
| March 27, 2026 | 4.91 | 4.92 | 4.92 | 4.95 | 4.8 | 124.89M |
| March 26, 2026 | 4.56 | 4.86 | 4.86 | 5.02 | 4.54 | 167.01M |
| March 25, 2026 | 4.48 | 4.56 | 4.56 | 4.56 | 4.45 | 38.12M |
| March 24, 2026 | 4.45 | 4.47 | 4.47 | 4.48 | 4.33 | 37.44M |
| March 23, 2026 | 4.51 | 4.36 | 4.36 | 4.56 | 4.32 | 59.16M |
| March 20, 2026 | 4.7 | 4.57 | 4.57 | 4.77 | 4.56 | 53.95M |
| March 19, 2026 | 4.79 | 4.67 | 4.67 | 4.8 | 4.66 | 50.44M |
| March 18, 2026 | 4.97 | 4.83 | 4.83 | 4.98 | 4.75 | 78.41M |
| March 17, 2026 | 5.07 | 4.96 | 4.96 | 5.22 | 4.95 | 56.68M |
| March 16, 2026 | 5.06 | 5.14 | 5.14 | 5.18 | 5.06 | 61.65M |
| March 13, 2026 | 5.07 | 5.08 | 5.08 | 5.2 | 5.05 | 65.9M |
| March 12, 2026 | 5.03 | 5.1 | 5.1 | 5.12 | 4.97 | 66.12M |
| March 11, 2026 | 4.94 | 5.04 | 5.04 | 5.05 | 4.9 | 61.49M |
| March 10, 2026 | 4.99 | 5.03 | 5.03 | 5.09 | 4.98 | 31.2M |
| March 09, 2026 | 4.98 | 4.99 | 4.99 | 5.02 | 4.85 | 63.19M |
| March 06, 2026 | 4.98 | 5.03 | 5.03 | 5.05 | 4.93 | 45.61M |
| March 05, 2026 | 5.04 | 5 | 5 | 5.05 | 4.88 | 64.3M |
| March 04, 2026 | 5.06 | 4.9 | 4.9 | 5.06 | 4.89 | 48.5M |
| March 03, 2026 | 5.09 | 5.03 | 5.03 | 5.16 | 5.03 | 76.53M |
| March 02, 2026 | 5.08 | 5.09 | 5.09 | 5.17 | 4.97 | 60.91M |
| February 27, 2026 | 5.06 | 5.15 | 5.15 | 5.16 | 5.05 | 58.34M |
| February 26, 2026 | 5.13 | 5.09 | 5.09 | 5.14 | 5.04 | 41.03M |
| February 25, 2026 | 4.96 | 5.12 | 5.12 | 5.14 | 4.95 | 76.46M |
| February 24, 2026 | 4.92 | 4.94 | 4.94 | 4.98 | 4.9 | 35.57M |
| February 13, 2026 | 4.94 | 4.88 | 0 | 4.97 | 4.87 | 35.27M |
| February 12, 2026 | 5.03 | 4.94 | 0 | 5.05 | 4.93 | 39.84M |
| February 11, 2026 | 5.03 | 5.03 | 0 | 5.08 | 5.01 | 42.55M |
| February 10, 2026 | 5.1 | 5.04 | 0 | 5.19 | 5.04 | 86.59M |
| February 09, 2026 | 4.93 | 4.97 | 0 | 4.99 | 4.93 | 37.57M |
| February 06, 2026 | 4.81 | 4.9 | 0 | 4.96 | 4.78 | 48.41M |
| February 05, 2026 | 4.95 | 4.83 | 0 | 4.98 | 4.82 | 49.16M |
| February 04, 2026 | 4.87 | 4.99 | 0 | 5 | 4.84 | 51.19M |
| February 03, 2026 | 4.81 | 4.89 | 0 | 4.91 | 4.8 | 42.77M |
| February 02, 2026 | 4.86 | 4.76 | 0 | 4.92 | 4.76 | 52.52M |
| January 30, 2026 | 5 | 4.89 | 0 | 5.03 | 4.83 | 68.19M |
| January 29, 2026 | 4.85 | 5.08 | 0 | 5.25 | 4.8 | 107.35M |
| January 28, 2026 | 4.9 | 4.86 | 0 | 4.9 | 4.8 | 44.66M |
| January 27, 2026 | 5.11 | 4.91 | 0 | 5.11 | 4.81 | 91.1M |
| January 26, 2026 | 5.25 | 5.11 | 0 | 5.27 | 5.06 | 68.66M |
| January 23, 2026 | 5.22 | 5.24 | 0 | 5.27 | 5.17 | 67.02M |
| January 22, 2026 | 5.09 | 5.23 | 0 | 5.24 | 5.09 | 79.27M |
| January 21, 2026 | 5.03 | 5.09 | 0 | 5.11 | 5.01 | 42.13M |
| January 20, 2026 | 5.25 | 5.05 | 0 | 5.26 | 5.03 | 94.84M |
| January 19, 2026 | 5.13 | 5.27 | 0 | 5.29 | 5.1 | 80.7M |
| January 16, 2026 | 5.15 | 5.13 | 0 | 5.22 | 5.09 | 61.12M |
| January 15, 2026 | 5.07 | 5.13 | 0 | 5.23 | 5.07 | 76.4M |
| January 14, 2026 | 5.06 | 5.11 | 0 | 5.19 | 5.03 | 94.21M |
| January 13, 2026 | 5.12 | 5.06 | 0 | 5.2 | 5.05 | 81.47M |
| January 12, 2026 | 5.08 | 5.13 | 0 | 5.14 | 5.05 | 86.66M |
| January 09, 2026 | 4.97 | 5.12 | 0 | 5.23 | 4.95 | 117.77M |
| January 08, 2026 | 4.93 | 4.98 | 0 | 4.99 | 4.92 | 60.29M |
| January 07, 2026 | 4.98 | 4.96 | 0 | 4.99 | 4.88 | 68.01M |
| January 06, 2026 | 4.89 | 4.97 | 0 | 5 | 4.88 | 78.06M |
| January 05, 2026 | 4.79 | 4.89 | 0 | 4.92 | 4.76 | 61.56M |
| December 31, 2025 | 4.87 | 4.77 | 0 | 4.9 | 4.76 | 46.84M |