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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.23	14.14	14.14	14.27	14.1	16.52M
December 03, 2025	13.96	14.13	14.13	14.28	13.87	26.62M
December 02, 2025	14.06	13.96	13.96	14.07	13.86	15.51M
December 01, 2025	14.07	14.14	14.14	14.27	14.05	25.81M
November 28, 2025	13.87	13.95	13.95	13.99	13.7	15.78M
November 27, 2025	14.03	13.89	13.89	14.18	13.87	16.71M
November 26, 2025	14.05	13.92	13.92	14.08	13.88	15.1M
November 25, 2025	14.14	14.02	14.02	14.28	14	21.8M
November 24, 2025	13.92	14.03	14.03	14.19	13.81	20.21M
November 21, 2025	14.26	13.84	13.84	14.35	13.82	42.22M
November 20, 2025	14.54	14.48	14.48	14.96	14.45	30.92M
November 19, 2025	14.57	14.46	14.46	14.71	14.31	22.88M
November 18, 2025	15.04	14.59	14.49	15.13	14.43	41.53M
November 17, 2025	15.3	15.08	14.98	15.3	15.02	35.71M
November 14, 2025	15.55	15.42	15.31	15.7	15.41	34.37M
November 13, 2025	15.7	15.78	15.67	15.92	15.5	50.46M
November 12, 2025	15.14	15.62	15.51	15.69	15.02	52.78M
November 11, 2025	15.39	15.13	15.03	15.5	15.11	31.57M
November 10, 2025	15.39	15.39	15.28	15.7	15.22	43M
November 07, 2025	15.35	15.4	15.4	15.54	15.27	40.53M
November 06, 2025	14.88	15.49	15.49	15.9	14.8	65.79M
November 05, 2025	14.71	14.86	14.86	15.01	14.48	38.49M
November 04, 2025	15.39	14.92	14.92	15.61	14.85	40.84M
November 03, 2025	15.08	15.35	15.35	15.36	14.81	47.01M
October 31, 2025	15.12	15.07	15.07	15.27	14.98	35.95M
October 30, 2025	14.98	15.11	15.11	15.3	14.83	49.1M
October 29, 2025	14.41	14.98	14.98	15.1	14.37	58.27M
October 28, 2025	14.52	14.39	14.39	14.72	14.33	27.96M
October 27, 2025	14.65	14.58	14.58	14.73	14.49	36.6M
October 24, 2025	14.85	14.7	14.7	15.1	14.61	41.86M
October 23, 2025	14.5	14.78	14.78	14.79	14.41	33.43M
October 22, 2025	14.5	14.45	14.45	14.59	14.38	22.31M
October 21, 2025	14.58	14.61	14.61	14.73	14.46	29.35M
October 20, 2025	14.37	14.48	14.48	14.77	14.25	35.33M
October 17, 2025	14.5	14.35	14.35	14.81	14.31	35.21M
October 16, 2025	14.47	14.44	14.44	14.55	14.35	24M
October 15, 2025	14.35	14.58	14.58	14.58	14.3	28.9M
October 14, 2025	14.66	14.35	14.35	15.01	14.27	51.44M
October 13, 2025	14.1	14.5	14.5	14.56	14.08	39.52M
October 10, 2025	14.7	14.75	14.75	14.88	14.56	39.69M
October 09, 2025	14.7	14.9	14.9	14.97	14.58	70.26M
September 30, 2025	14.2	14.41	14.41	14.48	14.15	49.36M
September 29, 2025	13.84	14.14	14.14	14.15	13.65	51.42M
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

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