Cangzhou Mingzhu Plastic Co.,Ltd. (SHE:002108)
China
· Delayed Price · Currency is CNY 5.80
+0.15 (2.65%)
Apr 29, 2026, 3:04 PM CST
Cangzhou Mingzhu Plastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.89 | 5.89 | 5.50 | 5.71 | - | 1.06% | 35,871,424 |
| Apr 28, 2026 | 5.78 | 5.79 | 5.59 | 5.65 | 5.65 | -3.09% | 115,245,400 |
| Apr 27, 2026 | 5.86 | 5.89 | 5.70 | 5.83 | 5.83 | 0.52% | 136,583,600 |
| Apr 24, 2026 | 5.89 | 5.90 | 5.69 | 5.80 | 5.80 | -2.68% | 181,673,900 |
| Apr 23, 2026 | 6.06 | 6.23 | 5.92 | 5.96 | 5.96 | -2.61% | 204,413,600 |
| Apr 22, 2026 | 5.90 | 6.23 | 5.77 | 6.12 | 6.12 | 0.66% | 290,928,600 |
| Apr 21, 2026 | 5.67 | 6.18 | 5.59 | 6.08 | 6.08 | 4.29% | 320,716,500 |
| Apr 20, 2026 | 5.71 | 6.01 | 5.55 | 5.83 | 5.83 | 4.48% | 391,953,100 |
| Apr 17, 2026 | 5.06 | 5.58 | 5.03 | 5.58 | 5.58 | 10.06% | 240,469,800 |
| Apr 16, 2026 | 4.93 | 5.15 | 4.91 | 5.07 | 5.07 | 3.05% | 91,987,840 |
| Apr 15, 2026 | 5.04 | 5.10 | 4.91 | 4.92 | 4.92 | -2.38% | 51,090,550 |
| Apr 14, 2026 | 4.94 | 5.05 | 4.91 | 5.04 | 5.04 | 2.02% | 78,389,380 |
| Apr 13, 2026 | 4.80 | 4.95 | 4.79 | 4.94 | 4.94 | 2.07% | 73,422,676 |
| Apr 10, 2026 | 4.82 | 4.93 | 4.81 | 4.84 | 4.84 | 1.04% | 51,065,990 |
| Apr 9, 2026 | 4.86 | 4.88 | 4.76 | 4.79 | 4.79 | -2.04% | 44,043,510 |
| Apr 8, 2026 | 4.79 | 4.89 | 4.78 | 4.89 | 4.89 | 2.30% | 57,945,640 |
| Apr 7, 2026 | 4.72 | 4.85 | 4.67 | 4.78 | 4.78 | 3.24% | 50,910,120 |
| Apr 3, 2026 | 4.84 | 4.91 | 4.59 | 4.63 | 4.63 | -4.54% | 66,847,520 |
| Apr 2, 2026 | 4.94 | 4.99 | 4.78 | 4.85 | 4.85 | -1.02% | 79,034,070 |
| Apr 1, 2026 | 5.00 | 5.02 | 4.86 | 4.90 | 4.90 | -1.21% | 68,304,500 |
| Mar 31, 2026 | 4.96 | 5.03 | 4.89 | 4.96 | 4.96 | 0.40% | 85,292,970 |
| Mar 30, 2026 | 4.89 | 4.97 | 4.83 | 4.94 | 4.94 | 0.41% | 70,342,200 |
| Mar 27, 2026 | 4.91 | 4.95 | 4.80 | 4.92 | 4.92 | 1.23% | 124,890,100 |
| Mar 26, 2026 | 4.56 | 5.02 | 4.54 | 4.86 | 4.86 | 6.58% | 166,086,200 |
| Mar 25, 2026 | 4.48 | 4.56 | 4.45 | 4.56 | 4.56 | 2.01% | 37,437,420 |
| Mar 24, 2026 | 4.45 | 4.48 | 4.33 | 4.47 | 4.47 | 2.52% | 37,070,168 |
| Mar 23, 2026 | 4.51 | 4.56 | 4.32 | 4.36 | 4.36 | -4.60% | 58,721,700 |
| Mar 20, 2026 | 4.70 | 4.77 | 4.56 | 4.57 | 4.57 | -2.14% | 53,247,620 |
| Mar 19, 2026 | 4.79 | 4.80 | 4.66 | 4.67 | 4.67 | -3.31% | 50,215,060 |
| Mar 18, 2026 | 4.97 | 4.98 | 4.75 | 4.83 | 4.83 | -2.03% | 78,405,900 |
| Mar 17, 2026 | 5.15 | 5.22 | 4.92 | 4.93 | 4.93 | -4.09% | 65,333,860 |
| Mar 16, 2026 | 5.06 | 5.18 | 5.06 | 5.14 | 5.14 | 1.18% | 61,653,220 |
| Mar 13, 2026 | 5.07 | 5.20 | 5.05 | 5.08 | 5.08 | -0.39% | 65,900,810 |
| Mar 12, 2026 | 5.03 | 5.12 | 4.97 | 5.10 | 5.10 | 1.19% | 66,121,869 |
| Mar 11, 2026 | 4.94 | 5.05 | 4.90 | 5.04 | 5.04 | 2.02% | 61,055,570 |
| Mar 10, 2026 | 4.99 | 5.09 | 4.93 | 4.94 | 4.94 | -1.00% | 60,264,610 |
| Mar 9, 2026 | 4.98 | 5.02 | 4.85 | 4.99 | 4.99 | -0.80% | 62,725,770 |
| Mar 6, 2026 | 4.98 | 5.05 | 4.93 | 5.03 | 5.03 | 0.60% | 45,082,130 |
| Mar 5, 2026 | 5.04 | 5.05 | 4.88 | 5.00 | 5.00 | 1.21% | 63,590,600 |
| Mar 4, 2026 | 4.96 | 5.06 | 4.88 | 4.94 | 4.94 | -1.79% | 66,691,390 |
| Mar 3, 2026 | 5.09 | 5.16 | 5.03 | 5.03 | 5.03 | -1.18% | 76,529,200 |
| Mar 2, 2026 | 5.08 | 5.17 | 4.97 | 5.09 | 5.09 | -1.17% | 60,461,550 |
| Feb 27, 2026 | 5.06 | 5.16 | 5.05 | 5.15 | 5.15 | 1.18% | 57,667,590 |
| Feb 26, 2026 | 5.13 | 5.14 | 5.04 | 5.09 | 5.09 | -0.59% | 40,655,230 |
| Feb 25, 2026 | 4.96 | 5.14 | 4.95 | 5.12 | 5.12 | 3.64% | 75,436,790 |
| Feb 24, 2026 | 4.92 | 4.98 | 4.90 | 4.94 | 4.94 | 1.23% | 35,254,770 |
| Feb 13, 2026 | 4.94 | 4.97 | 4.87 | 4.88 | 4.88 | -1.21% | 34,527,320 |
| Feb 12, 2026 | 5.03 | 5.05 | 4.93 | 4.94 | 4.94 | -1.79% | 38,855,810 |
| Feb 11, 2026 | 5.03 | 5.08 | 5.01 | 5.03 | 5.03 | -0.20% | 42,248,850 |
| Feb 10, 2026 | 5.10 | 5.19 | 5.04 | 5.04 | 5.04 | 1.41% | 86,591,900 |
| Feb 9, 2026 | 4.93 | 4.99 | 4.93 | 4.97 | 4.97 | 1.43% | 37,565,800 |
| Feb 6, 2026 | 4.81 | 4.96 | 4.78 | 4.90 | 4.90 | 1.45% | 48,140,120 |
| Feb 5, 2026 | 4.95 | 4.98 | 4.82 | 4.83 | 4.83 | -3.21% | 49,158,940 |
| Feb 4, 2026 | 4.87 | 5.00 | 4.84 | 4.99 | 4.99 | 2.04% | 51,192,760 |
| Feb 3, 2026 | 4.81 | 4.91 | 4.80 | 4.89 | 4.89 | 2.73% | 42,773,710 |
| Feb 2, 2026 | 4.86 | 4.92 | 4.76 | 4.76 | 4.76 | -2.66% | 52,519,770 |
| Jan 30, 2026 | 5.00 | 5.03 | 4.83 | 4.89 | 4.89 | -3.74% | 67,871,734 |
| Jan 29, 2026 | 4.85 | 5.25 | 4.80 | 5.08 | 5.08 | 4.53% | 106,027,100 |
| Jan 28, 2026 | 4.90 | 4.90 | 4.80 | 4.86 | 4.86 | -1.02% | 44,655,900 |
| Jan 27, 2026 | 5.11 | 5.11 | 4.81 | 4.91 | 4.91 | -3.91% | 90,553,750 |
| Jan 26, 2026 | 5.25 | 5.27 | 5.06 | 5.11 | 5.11 | -2.48% | 68,117,350 |
| Jan 23, 2026 | 5.22 | 5.27 | 5.17 | 5.24 | 5.24 | 0.19% | 66,501,100 |
| Jan 22, 2026 | 5.09 | 5.24 | 5.09 | 5.23 | 5.23 | 2.75% | 78,736,320 |
| Jan 21, 2026 | 5.03 | 5.11 | 5.01 | 5.09 | 5.09 | 0.79% | 42,131,090 |
| Jan 20, 2026 | 5.25 | 5.26 | 5.03 | 5.05 | 5.05 | -4.17% | 93,911,210 |
| Jan 19, 2026 | 5.13 | 5.29 | 5.10 | 5.27 | 5.27 | 2.73% | 80,701,040 |
| Jan 16, 2026 | 5.15 | 5.22 | 5.09 | 5.13 | 5.13 | - | 60,615,730 |
| Jan 15, 2026 | 5.07 | 5.23 | 5.07 | 5.13 | 5.13 | 0.39% | 75,187,980 |
| Jan 14, 2026 | 5.06 | 5.19 | 5.03 | 5.11 | 5.11 | 0.99% | 94,208,560 |
| Jan 13, 2026 | 5.12 | 5.20 | 5.05 | 5.06 | 5.06 | -1.36% | 81,468,390 |
| Jan 12, 2026 | 5.08 | 5.14 | 5.05 | 5.13 | 5.13 | 0.20% | 86,102,830 |
| Jan 9, 2026 | 4.97 | 5.23 | 4.95 | 5.12 | 5.12 | 2.81% | 117,773,800 |
| Jan 8, 2026 | 4.93 | 4.99 | 4.92 | 4.98 | 4.98 | 0.40% | 60,292,320 |
| Jan 7, 2026 | 4.98 | 4.99 | 4.88 | 4.96 | 4.96 | -0.20% | 68,012,620 |
| Jan 6, 2026 | 4.89 | 5.00 | 4.88 | 4.97 | 4.97 | 1.64% | 77,389,410 |
| Jan 5, 2026 | 4.79 | 4.92 | 4.76 | 4.89 | 4.89 | 2.52% | 61,561,340 |
| Dec 31, 2025 | 4.87 | 4.90 | 4.76 | 4.77 | 4.77 | -1.45% | 46,338,800 |
| Dec 30, 2025 | 4.91 | 4.92 | 4.77 | 4.84 | 4.84 | -2.02% | 66,754,730 |
| Dec 29, 2025 | 5.03 | 5.05 | 4.90 | 4.94 | 4.94 | -2.76% | 82,683,670 |
| Dec 26, 2025 | 4.90 | 5.12 | 4.89 | 5.08 | 5.08 | 4.10% | 134,929,900 |
| Dec 25, 2025 | 4.94 | 4.95 | 4.84 | 4.88 | 4.88 | -1.21% | 56,586,210 |
| Dec 24, 2025 | 4.95 | 5.00 | 4.91 | 4.94 | 4.94 | -0.80% | 57,970,943 |
| Dec 23, 2025 | 4.85 | 5.04 | 4.79 | 4.98 | 4.98 | 2.26% | 106,918,800 |
| Dec 22, 2025 | 4.86 | 4.97 | 4.85 | 4.87 | 4.87 | - | 61,033,110 |
| Dec 19, 2025 | 4.77 | 4.90 | 4.77 | 4.87 | 4.87 | 1.67% | 63,480,370 |
| Dec 18, 2025 | 4.77 | 4.85 | 4.76 | 4.79 | 4.79 | -1.24% | 56,894,130 |
| Dec 17, 2025 | 4.78 | 4.89 | 4.63 | 4.85 | 4.85 | 0.83% | 86,923,220 |
| Dec 16, 2025 | 4.85 | 4.98 | 4.68 | 4.81 | 4.81 | 3.22% | 142,704,500 |
| Dec 15, 2025 | 4.59 | 4.71 | 4.58 | 4.66 | 4.66 | 0.65% | 48,660,090 |
| Dec 12, 2025 | 4.61 | 4.67 | 4.57 | 4.63 | 4.63 | 0.43% | 48,702,470 |
| Dec 11, 2025 | 4.77 | 4.83 | 4.61 | 4.61 | 4.61 | -3.76% | 70,932,690 |
| Dec 10, 2025 | 4.77 | 4.87 | 4.69 | 4.79 | 4.79 | 0.63% | 75,017,237 |
| Dec 9, 2025 | 4.86 | 4.86 | 4.73 | 4.76 | 4.76 | -2.06% | 67,755,880 |
| Dec 8, 2025 | 4.83 | 4.86 | 4.76 | 4.86 | 4.86 | 0.62% | 99,230,300 |
| Dec 5, 2025 | 4.93 | 4.93 | 4.82 | 4.83 | 4.83 | -1.43% | 105,250,700 |
| Dec 4, 2025 | 5.10 | 5.12 | 4.88 | 4.90 | 4.90 | -3.35% | 89,616,680 |
| Dec 3, 2025 | 5.39 | 5.47 | 5.04 | 5.07 | 5.07 | -3.06% | 140,243,900 |
| Dec 2, 2025 | 5.20 | 5.33 | 5.11 | 5.23 | 5.23 | 1.16% | 200,023,900 |
| Dec 1, 2025 | 4.72 | 5.17 | 4.72 | 5.17 | 5.17 | 10.00% | 79,478,144 |
| Nov 28, 2025 | 4.61 | 4.73 | 4.58 | 4.70 | 4.70 | 1.51% | 64,726,270 |