Skip to main content
Mingxin New Material Co.,Ltd. (SHA:605068)
China flag China · Delayed Price · Currency is CNY
27.26
+0.70 (2.64%)
At close: Mar 10, 2026

Mingxin New Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202626.8527.4226.7527.2627.262.64%1,861,741
Mar 9, 202626.6726.8426.0626.5626.56-1.88%1,973,500
Mar 6, 202626.8727.1926.6227.0727.071.39%1,324,800
Mar 5, 202626.7927.2626.4626.7026.700.45%1,864,100
Mar 4, 202627.0227.2426.4626.5826.58-2.28%1,631,948
Mar 3, 202627.9728.4427.1527.2027.20-2.72%1,950,800
Mar 2, 202628.0028.6227.3827.9627.96-2.34%2,729,900
Feb 27, 202628.3029.0028.1028.6328.631.89%1,906,600
Feb 26, 202628.8629.0028.1028.1028.10-2.60%2,315,100
Feb 25, 202628.5429.5028.3028.8528.852.60%4,351,900
Feb 24, 202627.0028.2326.6028.1228.127.21%3,880,300
Feb 13, 202626.2926.6825.9026.2326.23-0.23%1,103,800
Feb 12, 202626.5526.8526.2526.2926.29-0.94%1,477,600
Feb 11, 202627.0427.0426.4526.5426.54-1.45%2,074,300
Feb 10, 202628.8028.8026.8326.9326.93-1.17%3,082,100
Feb 9, 202626.9227.3026.8227.2527.251.23%1,278,900
Feb 6, 202627.3027.3026.7326.9226.92-1.32%1,938,900
Feb 5, 202626.9327.3926.8027.2827.280.48%1,636,400
Feb 4, 202627.9728.6426.5027.1527.15-3.72%4,616,900
Feb 3, 202628.0428.3527.7128.2028.200.89%1,700,900
Feb 2, 202628.6328.9527.6627.9527.95-2.38%2,051,000
Jan 30, 202628.2229.1728.1028.6328.631.45%3,191,809
Jan 29, 202628.3329.4928.2128.2228.22-0.74%3,697,600
Jan 28, 202627.5029.6627.3328.4328.434.18%4,698,300
Jan 27, 202626.3827.6726.3827.2927.293.45%4,171,300
Jan 26, 202626.7027.5826.1526.3826.38-1.20%2,798,600
Jan 23, 202626.6326.8026.1326.7026.700.30%1,831,100
Jan 22, 202626.2027.0826.2026.6226.621.29%2,432,200
Jan 21, 202626.3826.5826.0026.2826.28-0.38%1,555,000
Jan 20, 202626.5527.2426.1526.3826.38-0.30%2,295,300
Jan 19, 202625.8026.5025.6526.4626.462.12%2,367,000
Jan 16, 202625.5426.2025.3225.9125.912.25%1,951,500
Jan 15, 202625.5725.9125.2025.3425.34-1.32%1,844,700
Jan 14, 202625.8626.2225.4725.6825.68-0.70%2,432,900
Jan 13, 202625.9926.5125.7025.8625.86-0.54%2,627,400
Jan 12, 202626.5026.6425.6626.0026.00-1.78%3,322,000
Jan 9, 202626.8326.8326.3026.4726.47-1.89%2,451,350
Jan 8, 202627.0027.6026.5026.9826.98-0.30%2,963,146
Jan 7, 202626.1927.1025.7827.0627.064.36%3,043,550
Jan 6, 202625.8226.5025.6625.9325.930.43%1,969,780
Jan 5, 202625.5626.0825.4225.8225.820.98%2,260,200
Dec 31, 202526.7127.1025.4125.5725.57-4.12%3,993,378
Dec 30, 202528.0028.1726.5326.6726.67-5.43%4,396,800
Dec 29, 202528.5129.1427.6428.2028.20-1.12%3,889,458
Dec 26, 202528.8029.1528.2828.5228.52-1.01%1,963,800
Dec 25, 202528.5628.9328.1028.8128.810.80%2,784,518
Dec 24, 202528.8429.0628.5328.5828.58-1.11%1,747,180
Dec 23, 202528.9929.0028.3428.9028.900.10%1,103,400
Dec 22, 202528.9429.0428.6228.8728.870.17%1,717,700
Dec 19, 202528.5929.2528.4828.8228.82-0.07%2,247,011
Dec 18, 202528.5829.2627.8728.8428.84-0.14%2,802,100
Dec 17, 202526.4529.0326.1728.8828.885.59%6,243,901
Dec 16, 202529.8532.4726.6027.3527.35-7.35%9,847,494
Dec 15, 202529.2429.7828.5529.5229.520.92%2,478,800
Dec 12, 202529.4829.4828.0029.2529.251.21%3,196,800
Dec 11, 202528.9629.1028.5428.9028.90-0.17%2,104,300
Dec 10, 202528.8829.0928.5028.9528.95-2,690,504
Dec 9, 202528.0529.2027.8028.9528.953.10%3,924,696
Dec 8, 202526.2428.3826.0028.0828.085.96%4,424,099
Dec 5, 202527.4327.4326.2826.5026.50-3.46%2,299,600
Dec 4, 202526.7627.6226.7527.4527.451.48%1,761,421
Dec 3, 202528.0028.1626.6727.0527.05-1.78%4,347,900
Dec 2, 202526.0627.5625.5427.5427.545.03%4,051,500
Dec 1, 202527.0927.0926.0126.2226.22-2.67%1,884,200
Nov 28, 202526.5727.0026.0326.9426.942.16%1,464,900
Nov 27, 202526.0326.7926.0326.3726.37-0.75%1,387,100
Nov 26, 202526.8427.4326.5326.5726.57-0.86%2,438,100
Nov 25, 202527.7228.1926.5026.8026.80-3.94%4,570,040
Nov 24, 202527.7028.8027.3027.9027.900.69%3,102,640
Nov 21, 202528.9029.1827.5827.7127.71-3.25%2,499,200
Nov 20, 202529.1629.3528.4628.6428.64-0.83%1,464,100
Nov 19, 202531.0831.0828.0028.8828.88-5.22%3,487,500
Nov 18, 202530.5531.2629.7030.4730.472.39%2,782,900
Nov 17, 202530.6030.8029.2529.7629.76-1.68%2,745,469
Nov 14, 202531.0031.0330.1530.2730.27-2.01%2,468,540
Nov 13, 202529.6331.2629.6330.8930.894.25%3,595,000
Nov 12, 202529.6429.9028.9129.6329.63-0.10%2,262,300
Nov 11, 202529.3029.9928.7629.6629.662.81%3,339,450
Nov 10, 202528.4829.3128.4028.8528.851.33%3,038,900
Nov 7, 202528.6028.8927.8828.4728.47-1.49%3,050,200
Nov 6, 202527.8729.3827.8028.9028.903.32%4,273,200
Nov 5, 202527.2228.3826.8827.9727.972.64%2,602,600
Nov 4, 202527.3827.6026.7627.2527.25-0.87%2,199,100
Nov 3, 202528.0128.3026.8827.4927.49-1.82%3,616,200
Oct 31, 202527.4028.7827.4028.0028.001.60%3,235,500
Oct 30, 202528.7028.9727.0927.5627.56-4.07%5,308,000
Oct 29, 202528.2729.1227.8628.7328.731.63%5,374,200
Oct 28, 202526.0128.6125.8228.2728.278.69%7,178,300
Oct 27, 202525.6026.5025.2026.0126.013.46%4,327,097
Oct 24, 202524.6225.2924.5625.1425.141.66%2,232,100
Oct 23, 202525.1225.1724.4224.7324.73-1.55%2,375,900
Oct 22, 202525.7726.1525.0025.1225.12-2.56%3,611,200
Oct 21, 202525.5126.2324.5825.7825.782.46%4,514,600
Oct 20, 202524.8325.5024.2825.1625.163.62%3,337,100
Oct 17, 202525.0325.2424.2024.2824.28-3.07%2,956,650
Oct 16, 202526.2626.4424.8825.0525.050.16%5,639,800
Oct 15, 202524.8725.5524.6625.0125.011.50%4,666,000
Oct 14, 202526.1626.7324.4424.6424.64-5.12%5,544,000
Oct 13, 202524.7026.0123.1525.9725.974.13%7,024,097
Oct 10, 202527.4628.1624.8024.9424.94-9.51%10,598,890