Mingxin New Material Co.,Ltd. (605068.SS) SHH

28.18

-0.73(-2.53%)

Updated at May 14 03:00PM

Currency In CNY

605068.SS Historical Return

If you invested ¥1000 in Mingxin New Material Co.,Ltd. (605068.SS) since IPO date, it would be worth ¥877.33 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥836.45, while ¥1000 invested 1 year ago would be worth ¥1,466.18. This corresponds to total returns of -12.27%, -16.36%, 46.62%, respectively, with annualized returns of -2.36%, -3.51%, 46.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605068.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	30.3	28.91	28.91	30.47	28.78	5.71M
May 12, 2026	28.08	29.87	29.87	30.3	28.05	8.49M
May 11, 2026	27.8	27.99	27.99	29.4	27.8	4.89M
May 08, 2026	26.22	27.64	27.64	28	25.75	6.18M
May 07, 2026	25.49	26.2	26.2	26.35	25.35	3.59M
May 06, 2026	25.71	25.34	25.34	25.96	25.14	4.04M
April 30, 2026	25.38	25.71	25.71	25.99	25.28	3.43M
April 29, 2026	25.85	25.79	25.79	26	25.41	2.6M
April 28, 2026	26.35	25.68	25.68	26.74	25.63	1.78M
April 27, 2026	26.5	26.43	26.43	26.71	26.17	2.09M
April 24, 2026	27.41	26.38	26.38	27.58	26.31	2.55M
April 23, 2026	27.22	27.46	27.46	27.95	27.21	3.68M
April 22, 2026	26.33	27.4	27.4	27.84	25.74	5.09M
April 21, 2026	26.57	26.45	26.45	26.64	25.23	4.87M
April 20, 2026	27.8	26.72	26.72	27.81	26.57	3.91M
April 17, 2026	27.08	27.81	27.81	28.17	26.9	4.76M
April 16, 2026	26.17	27.08	27.08	27.39	25.96	3.54M
April 15, 2026	25.73	26.16	26.16	26.88	25.66	2.26M
April 14, 2026	25.45	25.73	25.73	26.03	25.28	2.58M
April 13, 2026	25.83	25.36	25.36	25.83	25.13	2.51M
April 10, 2026	25.22	25.55	25.55	25.85	25.22	1.83M
April 09, 2026	25.36	25.2	25.2	25.45	25.05	1.54M
April 08, 2026	25.15	25.51	25.51	25.77	24.96	2.69M
April 07, 2026	25.69	25.21	25.21	25.96	24.7	3.1M
April 03, 2026	26.28	25.66	25.66	26.5	25.52	1.55M
April 02, 2026	26.79	26.36	26.36	26.79	26.1	1.2M
April 01, 2026	26.06	26.48	26.48	26.56	26.06	1.13M
March 31, 2026	26.8	26.05	26.05	26.93	25.94	1.45M
March 30, 2026	26.99	26.72	26.72	27.13	26.64	1.25M
March 27, 2026	27.22	27.19	27.19	27.62	27.03	1.35M
March 26, 2026	27.9	27.55	27.55	28.15	27.25	2.17M
March 25, 2026	27	27.6	27.6	27.64	26.8	1.54M
March 24, 2026	25.7	27.07	27.07	27.08	25.7	2.28M
March 23, 2026	26.4	25.5	25.5	26.75	25.24	2.36M
March 20, 2026	27	26.63	26.63	27.39	26.46	1.86M
March 19, 2026	27.97	27	27	27.97	26.76	2.14M
March 18, 2026	27.22	27.95	27.95	28.1	27.22	1.71M
March 17, 2026	28.16	27.25	27.25	28.49	27.2	1.94M
March 16, 2026	28.63	28.16	28.16	28.63	27.72	3.12M
March 13, 2026	27.87	28.56	28.56	29.14	27.64	4.47M
March 12, 2026	27.33	28.1	28.1	28.2	27.13	3.24M
March 11, 2026	27.25	27.39	27.39	28.01	27.12	2.16M
March 10, 2026	26.85	27.11	27.26	27.42	26.75	777,500
March 09, 2026	26.67	26.56	26.56	26.84	26.06	1.97M
March 06, 2026	26.87	27.07	27.07	27.19	26.62	1.32M
March 05, 2026	26.79	26.7	26.7	27.26	26.46	1.86M
March 04, 2026	27.02	26.6	26.58	27.24	26.46	1.09M
March 03, 2026	27.97	27.2	27.2	28.44	27.15	1.95M
March 02, 2026	28	27.96	27.96	28.62	27.38	2.73M
February 27, 2026	28.3	28.63	28.63	29	28.1	1.91M
February 26, 2026	28.86	28.1	28.1	29	28.1	2.32M
February 25, 2026	28.54	28.85	28.85	29.5	28.3	4.35M
February 24, 2026	27	28.12	28.12	28.23	26.6	3.88M
February 13, 2026	26.29	26.23	26.23	26.68	25.9	1.1M
February 12, 2026	26.55	26.29	26.29	26.85	26.25	1.48M
February 11, 2026	27.04	26.54	26.54	27.04	26.45	2.07M
February 10, 2026	28.8	26.93	26.93	28.8	26.83	3.08M
February 09, 2026	26.92	27.25	27.25	27.3	26.82	1.28M
February 06, 2026	27.3	26.92	26.92	27.3	26.73	1.94M
February 05, 2026	26.93	27.28	27.28	27.39	26.8	1.64M