Henan Mingtai Al.Industrial Co.,Ltd. - 601677.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.6	13.74	13.74	13.84	13.51	27.46M
September 25, 2025	13.69	13.61	13.61	13.85	13.48	33.53M
September 24, 2025	13.1	13.56	13.56	13.63	13.06	27.31M
September 23, 2025	13.38	13.17	13.17	13.45	13.03	22.3M
September 22, 2025	13.59	13.42	13.42	13.6	13.28	23.6M
September 19, 2025	13.37	13.52	13.52	13.58	13.31	24.96M
September 18, 2025	13.82	13.37	13.37	13.92	13.26	61.05M
September 17, 2025	13.81	13.95	13.95	14.14	13.7	43.64M
September 16, 2025	13.97	13.81	13.81	14.08	13.63	31.63M
September 15, 2025	13.93	13.95	13.95	14.04	13.87	28.44M
September 12, 2025	13.73	13.95	13.95	14.09	13.71	47.63M
September 11, 2025	13.54	13.7	13.7	13.74	13.5	23.29M
September 10, 2025	13.73	13.54	13.54	13.74	13.46	22.09M
September 09, 2025	13.67	13.77	13.77	13.87	13.61	42.45M
September 08, 2025	13.36	13.67	13.67	13.69	13.36	46.98M
September 05, 2025	13.1	13.23	13.23	13.26	12.95	24.38M
September 04, 2025	13.08	13.09	13.09	13.29	12.94	31.3M
September 03, 2025	13.34	13.08	13.08	13.39	13.06	20.62M
September 02, 2025	13.4	13.26	13.26	13.45	13.17	28.14M
September 01, 2025	13.48	13.36	13.36	13.54	13.32	26.19M
August 29, 2025	13.4	13.46	13.46	13.55	13.34	28.56M
August 28, 2025	13.25	13.4	13.4	13.44	13.04	30.28M
August 27, 2025	13.68	13.27	13.27	13.72	13.27	37.37M
August 26, 2025	13.55	13.68	13.68	13.76	13.4	38.65M
August 25, 2025	13.74	13.59	13.59	13.86	13.37	77.47M
August 22, 2025	13.72	13.73	13.73	13.81	13.62	26.66M
August 21, 2025	13.89	13.72	13.72	13.92	13.65	25.8M
August 20, 2025	13.69	13.79	13.79	13.95	13.64	32.53M
August 19, 2025	13.7	13.76	13.76	13.84	13.59	39.87M
August 18, 2025	14.01	13.75	13.75	14.12	13.67	67.37M
August 15, 2025	13.23	14.17	14.17	14.35	13.23	73.15M
August 14, 2025	13.37	13.26	13.26	13.45	13.21	29.72M
August 13, 2025	13.09	13.4	13.4	13.46	13.09	41.94M
August 12, 2025	13.11	13.08	13.08	13.17	13.02	21.57M
August 11, 2025	13.05	13.13	13.13	13.17	12.93	29.06M
August 08, 2025	12.77	13.02	13.02	13.05	12.74	37.16M
August 07, 2025	12.79	12.8	12.8	12.87	12.63	21.45M
August 06, 2025	12.69	12.72	12.72	12.78	12.66	14.82M
August 05, 2025	12.55	12.7	12.7	12.75	12.51	20.76M
August 04, 2025	12.38	12.56	12.56	12.58	12.37	18.55M
August 01, 2025	12.31	12.38	12.38	12.46	12.31	16.3M
July 31, 2025	12.68	12.36	12.36	12.73	12.31	44.52M
July 30, 2025	12.87	12.73	12.73	12.91	12.67	38.81M
July 29, 2025	12.82	12.87	12.87	12.88	12.74	18.61M
July 28, 2025	12.97	12.85	12.85	12.97	12.8	25.64M
July 25, 2025	13.06	13	13	13.21	12.99	26.5M
July 24, 2025	12.8	13.07	13.07	13.07	12.71	34.69M
July 23, 2025	12.97	12.81	12.81	13	12.79	29.22M
July 22, 2025	12.8	12.96	12.96	12.96	12.69	31.6M
July 21, 2025	12.64	12.8	12.8	12.86	12.63	37.15M
July 18, 2025	12.45	12.52	12.52	12.65	12.44	40.83M
July 17, 2025	12.52	12.42	12.42	12.54	12.4	25.37M
July 16, 2025	12.54	12.52	12.52	12.59	12.46	16.34M
July 15, 2025	12.65	12.56	12.56	12.7	12.52	14.59M
July 14, 2025	12.68	12.65	12.65	12.79	12.65	16.85M
July 11, 2025	12.61	12.67	12.67	12.78	12.55	22.23M
July 10, 2025	12.43	12.58	12.58	12.6	12.43	17.83M
July 09, 2025	12.6	12.44	12.44	12.64	12.42	16.65M
July 08, 2025	12.46	12.58	12.58	12.61	12.46	14.71M
July 07, 2025	12.42	12.46	12.46	12.47	12.38	15.73M

Henan Mingtai Al.Industrial Co.,Ltd. (601677.SS) SHH