Skip to main content
Mingxin New Material Co.,Ltd. (SHA:605068)
China flag China · Delayed Price · Currency is CNY
25.72
-0.07 (-0.27%)
Apr 30, 2026, 2:24 PM CST

Mingxin New Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.8526.0025.4125.7925.790.43%2,603,100
Apr 28, 202626.3526.7425.6325.6825.68-2.84%1,781,300
Apr 27, 202626.5026.7126.1726.4326.430.19%2,092,900
Apr 24, 202627.4127.5826.3126.3826.38-3.93%2,546,100
Apr 23, 202627.2227.9527.2127.4627.460.22%3,680,600
Apr 22, 202626.3327.8425.7427.4027.403.59%5,085,441
Apr 21, 202626.5726.6425.2326.4526.45-1.01%4,867,941
Apr 20, 202627.8027.8126.5726.7226.72-3.92%3,908,100
Apr 17, 202627.0828.1726.9027.8127.812.70%4,764,400
Apr 16, 202626.1727.3925.9627.0827.083.52%3,541,050
Apr 15, 202625.7326.8825.6626.1626.161.67%2,260,000
Apr 14, 202625.4526.0325.2825.7325.731.46%2,579,000
Apr 13, 202625.8325.8325.1325.3625.36-0.74%2,511,100
Apr 10, 202625.2225.8525.2225.5525.551.47%1,832,300
Apr 9, 202625.3625.4525.0525.1825.18-1.29%1,566,400
Apr 8, 202625.1525.7724.9625.5125.511.19%2,690,800
Apr 7, 202625.6925.9624.7025.2125.21-1.75%3,099,350
Apr 3, 202626.2826.5025.5225.6625.66-2.66%1,554,200
Apr 2, 202626.7926.7926.1026.3626.36-0.45%1,197,900
Apr 1, 202626.0626.5626.0626.4826.481.65%1,133,300
Mar 31, 202626.8026.9325.9426.0526.05-2.51%1,446,200
Mar 30, 202626.9927.1326.6426.7226.72-1.73%1,247,441
Mar 27, 202627.2227.6227.0327.1927.19-1.31%1,350,300
Mar 26, 202627.9028.1527.2527.5527.55-0.18%2,171,600
Mar 25, 202627.0027.6426.8027.6027.601.96%1,542,950
Mar 24, 202625.7027.0825.7027.0727.076.16%2,276,500
Mar 23, 202626.4026.7525.2425.5025.50-4.24%2,363,192
Mar 20, 202627.0027.3926.4626.6326.63-1.37%1,857,300
Mar 19, 202627.9727.9726.7627.0027.00-3.40%2,137,900
Mar 18, 202627.2228.1027.2227.9527.952.57%1,709,900
Mar 17, 202628.1628.4927.2027.2527.25-3.23%1,937,800
Mar 16, 202628.6328.6327.7228.1628.16-1.40%3,122,500
Mar 13, 202627.8729.1427.6428.5628.561.64%4,472,400
Mar 12, 202627.3328.2027.1328.1028.102.59%3,242,900
Mar 11, 202627.2528.0127.1227.3927.390.48%2,156,700
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