Cangzhou Mingzhu Plastic Co., Ltd. Class A 002108
SZSE · China · Producer Manufacturing
CNY 4.26+0.01 (+0.24%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.26 | +0.24% | CNY 4.27 | CNY 4.30 | CNY 4.25 | 11.68M |
| 2026-09-29 | CNY 4.25 | +0.24% | CNY 4.25 | CNY 4.31 | CNY 4.23 | 11.19M |
| 2026-09-28 | CNY 4.24 | -2.75% | CNY 4.36 | CNY 4.37 | CNY 4.24 | 15.27M |
| 2026-09-24 | CNY 4.36 | 0.00% | CNY 4.35 | CNY 4.38 | CNY 4.34 | 6.95M |
| 2026-09-23 | CNY 4.36 | -0.68% | CNY 4.38 | CNY 4.40 | CNY 4.35 | 11.39M |
| 2026-09-22 | CNY 4.39 | -1.13% | CNY 4.44 | CNY 4.48 | CNY 4.38 | 17.02M |
| 2026-09-21 | CNY 4.44 | +1.37% | CNY 4.40 | CNY 4.44 | CNY 4.38 | 17.71M |
| 2026-09-18 | CNY 4.38 | +0.92% | CNY 4.37 | CNY 4.42 | CNY 4.35 | 16.78M |
| 2026-09-17 | CNY 4.34 | -2.25% | CNY 4.40 | CNY 4.42 | CNY 4.32 | 21.39M |
| 2026-09-16 | CNY 4.44 | +1.14% | CNY 4.37 | CNY 4.46 | CNY 4.34 | 22.74M |
| 2026-09-15 | CNY 4.39 | -3.52% | CNY 4.53 | CNY 4.53 | CNY 4.39 | 30.01M |
| 2026-09-14 | CNY 4.55 | -1.09% | CNY 4.55 | CNY 4.60 | CNY 4.50 | 38.54M |
| 2026-09-11 | CNY 4.60 | +2.22% | CNY 4.46 | CNY 4.65 | CNY 4.40 | 67.83M |
| 2026-09-10 | CNY 4.50 | +2.97% | CNY 4.37 | CNY 4.68 | CNY 4.32 | 59.40M |
| 2026-09-09 | CNY 4.37 | -0.68% | CNY 4.39 | CNY 4.40 | CNY 4.36 | 12.55M |
| 2026-09-08 | CNY 4.40 | +1.85% | CNY 4.33 | CNY 4.41 | CNY 4.30 | 20.85M |
| 2026-09-07 | CNY 4.32 | -0.46% | CNY 4.34 | CNY 4.36 | CNY 4.29 | 16.36M |
| 2026-09-04 | CNY 4.34 | -1.14% | CNY 4.41 | CNY 4.44 | CNY 4.33 | 22.18M |
| 2026-09-03 | CNY 4.39 | -1.13% | CNY 4.44 | CNY 4.46 | CNY 4.38 | 21.19M |
| 2026-09-02 | CNY 4.44 | -0.89% | CNY 4.46 | CNY 4.48 | CNY 4.40 | 21.19M |
| 2026-09-01 | CNY 4.48 | +1.59% | CNY 4.42 | CNY 4.55 | CNY 4.41 | 27.13M |
| 2026-08-31 | CNY 4.41 | -1.12% | CNY 4.44 | CNY 4.47 | CNY 4.36 | 19.91M |
| 2026-08-28 | CNY 4.46 | +0.22% | CNY 4.45 | CNY 4.47 | CNY 4.43 | 16.03M |
| 2026-08-27 | CNY 4.45 | +0.45% | CNY 4.44 | CNY 4.47 | CNY 4.39 | 25.28M |
| 2026-08-26 | CNY 4.43 | -0.45% | CNY 4.44 | CNY 4.48 | CNY 4.42 | 27.31M |
| 2026-08-25 | CNY 4.45 | +2.30% | CNY 4.35 | CNY 4.49 | CNY 4.33 | 39.32M |
| 2026-08-24 | CNY 4.35 | +0.93% | CNY 4.29 | CNY 4.40 | CNY 4.29 | 22.92M |
| 2026-08-21 | CNY 4.31 | +0.70% | CNY 4.26 | CNY 4.31 | CNY 4.22 | 19.75M |
| 2026-08-20 | CNY 4.28 | +1.42% | CNY 4.24 | CNY 4.31 | CNY 4.24 | 15.92M |
| 2026-08-19 | CNY 4.22 | -2.99% | CNY 4.33 | CNY 4.34 | CNY 4.22 | 21.59M |
| 2026-08-18 | CNY 4.35 | -0.68% | CNY 4.39 | CNY 4.42 | CNY 4.33 | 15.23M |
| 2026-08-17 | CNY 4.38 | +0.69% | CNY 4.36 | CNY 4.39 | CNY 4.29 | 17.43M |
| 2026-08-14 | CNY 4.35 | -0.46% | CNY 4.37 | CNY 4.43 | CNY 4.33 | 18.96M |
| 2026-08-13 | CNY 4.37 | -0.68% | CNY 4.40 | CNY 4.47 | CNY 4.35 | 30.04M |
| 2026-08-12 | CNY 4.40 | +0.46% | CNY 4.37 | CNY 4.42 | CNY 4.36 | 17.11M |
| 2026-08-11 | CNY 4.38 | -0.90% | CNY 4.40 | CNY 4.42 | CNY 4.35 | 18.93M |
| 2026-08-10 | CNY 4.42 | +2.31% | CNY 4.32 | CNY 4.43 | CNY 4.30 | 25.35M |
| 2026-08-07 | CNY 4.32 | -0.46% | CNY 4.34 | CNY 4.34 | CNY 4.28 | 15.65M |
| 2026-08-06 | CNY 4.34 | -1.36% | CNY 4.38 | CNY 4.39 | CNY 4.28 | 24.61M |
| 2026-08-05 | CNY 4.40 | +0.46% | CNY 4.38 | CNY 4.42 | CNY 4.33 | 25.37M |
| 2026-08-04 | CNY 4.38 | -0.90% | CNY 4.43 | CNY 4.44 | CNY 4.36 | 21.56M |
| 2026-08-03 | CNY 4.42 | +1.84% | CNY 4.31 | CNY 4.42 | CNY 4.31 | 27.24M |
| 2026-07-31 | CNY 4.34 | +0.23% | CNY 4.36 | CNY 4.38 | CNY 4.30 | 23.23M |
| 2026-07-30 | CNY 4.33 | 0.00% | CNY 4.30 | CNY 4.40 | CNY 4.29 | 25.11M |
| 2026-07-29 | CNY 4.33 | +1.64% | CNY 4.26 | CNY 4.33 | CNY 4.22 | 24.27M |
| 2026-07-28 | CNY 4.26 | +0.24% | CNY 4.20 | CNY 4.27 | CNY 4.20 | 19.09M |
| 2026-07-27 | CNY 4.25 | +2.66% | CNY 4.20 | CNY 4.26 | CNY 4.16 | 22.14M |
| 2026-07-24 | CNY 4.14 | -2.82% | CNY 4.22 | CNY 4.25 | CNY 4.13 | 18.05M |
| 2026-07-23 | CNY 4.26 | +3.65% | CNY 4.12 | CNY 4.27 | CNY 4.11 | 24.71M |
| 2026-07-22 | CNY 4.11 | -2.38% | CNY 4.19 | CNY 4.21 | CNY 4.11 | 19.71M |
| 2026-07-21 | CNY 4.21 | +1.45% | CNY 4.16 | CNY 4.25 | CNY 4.09 | 26.60M |
| 2026-07-20 | CNY 4.15 | -4.38% | CNY 4.35 | CNY 4.36 | CNY 4.11 | 39.73M |
| 2026-07-17 | CNY 4.34 | +0.23% | CNY 4.33 | CNY 4.42 | CNY 4.25 | 37.30M |
| 2026-07-16 | CNY 4.33 | +0.46% | CNY 4.27 | CNY 4.42 | CNY 4.20 | 39.85M |
| 2026-07-15 | CNY 4.31 | +4.36% | CNY 4.10 | CNY 4.41 | CNY 4.10 | 51.55M |
| 2026-07-14 | CNY 4.13 | +4.29% | CNY 4.05 | CNY 4.14 | CNY 4.02 | 36.57M |
| 2026-07-13 | CNY 3.96 | -3.41% | CNY 4.11 | CNY 4.11 | CNY 3.96 | 24.40M |
| 2026-07-10 | CNY 4.10 | +0.49% | CNY 4.06 | CNY 4.13 | CNY 4.02 | 26.94M |
| 2026-07-09 | CNY 4.08 | +2.00% | CNY 4.01 | CNY 4.09 | CNY 3.91 | 37.89M |
| 2026-07-08 | CNY 4.00 | -3.85% | CNY 4.11 | CNY 4.15 | CNY 3.99 | 43.93M |
| 2026-07-07 | CNY 4.16 | +0.97% | CNY 4.12 | CNY 4.29 | CNY 4.10 | 43.10M |
| 2026-07-06 | CNY 4.12 | -2.60% | CNY 4.23 | CNY 4.24 | CNY 4.10 | 30.76M |
| 2026-07-03 | CNY 4.23 | +2.67% | CNY 4.13 | CNY 4.28 | CNY 4.08 | 48.47M |
| 2026-07-02 | CNY 4.12 | -0.72% | CNY 4.11 | CNY 4.20 | CNY 4.08 | 34.66M |
| 2026-07-01 | CNY 4.15 | +0.24% | CNY 4.15 | CNY 4.20 | CNY 4.06 | 37.63M |
| 2026-06-30 | CNY 4.14 | 0.00% | CNY 4.15 | CNY 4.18 | CNY 4.09 | 29.61M |
| 2026-06-29 | CNY 4.14 | -1.66% | CNY 4.20 | CNY 4.24 | CNY 4.09 | 35.09M |
| 2026-06-26 | CNY 4.21 | -7.47% | CNY 4.52 | CNY 4.53 | CNY 4.20 | 62.86M |
| 2026-06-25 | CNY 4.55 | -3.81% | CNY 4.82 | CNY 4.89 | CNY 4.53 | 60.86M |
| 2026-06-24 | CNY 4.73 | +0.85% | CNY 4.67 | CNY 4.74 | CNY 4.60 | 33.45M |
| 2026-06-23 | CNY 4.69 | -1.68% | CNY 4.73 | CNY 4.78 | CNY 4.65 | 32.27M |
| 2026-06-22 | CNY 4.77 | +3.02% | CNY 4.65 | CNY 4.77 | CNY 4.49 | 47.81M |
| 2026-06-18 | CNY 4.63 | -2.11% | CNY 4.70 | CNY 4.73 | CNY 4.62 | 34.22M |
| 2026-06-17 | CNY 4.73 | -2.67% | CNY 4.85 | CNY 4.85 | CNY 4.70 | 39.22M |
| 2026-06-16 | CNY 4.86 | +0.21% | CNY 4.89 | CNY 4.91 | CNY 4.77 | 39.59M |
| 2026-06-15 | CNY 4.85 | +2.32% | CNY 4.78 | CNY 4.85 | CNY 4.77 | 38.11M |
| 2026-06-12 | CNY 4.74 | +2.38% | CNY 4.67 | CNY 4.81 | CNY 4.62 | 43.20M |
| 2026-06-11 | CNY 4.63 | -1.07% | CNY 4.63 | CNY 4.69 | CNY 4.55 | 28.15M |
| 2026-06-10 | CNY 4.68 | 0.00% | CNY 4.64 | CNY 4.73 | CNY 4.60 | 30.96M |
| 2026-06-09 | CNY 4.68 | +2.41% | CNY 4.63 | CNY 4.70 | CNY 4.55 | 34.71M |
| 2026-06-08 | CNY 4.57 | -3.79% | CNY 4.66 | CNY 4.74 | CNY 4.48 | 43.45M |
| 2026-06-05 | CNY 4.75 | +1.28% | CNY 4.70 | CNY 4.80 | CNY 4.62 | 42.63M |
| 2026-06-04 | CNY 4.69 | -3.30% | CNY 4.81 | CNY 4.84 | CNY 4.66 | 46.45M |
| 2026-06-03 | CNY 4.85 | -0.82% | CNY 4.89 | CNY 4.92 | CNY 4.80 | 39.07M |
| 2026-06-02 | CNY 4.89 | -2.98% | CNY 5.01 | CNY 5.03 | CNY 4.86 | 42.01M |
| 2026-06-01 | CNY 5.04 | +1.20% | CNY 5.01 | CNY 5.08 | CNY 4.98 | 29.99M |
| 2026-05-29 | CNY 4.98 | -1.78% | CNY 5.08 | CNY 5.17 | CNY 4.97 | 44.16M |
| 2026-05-28 | CNY 5.07 | +1.60% | CNY 4.98 | CNY 5.12 | CNY 4.95 | 45.25M |
| 2026-05-27 | CNY 4.99 | -3.11% | CNY 5.14 | CNY 5.18 | CNY 4.96 | 52.97M |
| 2026-05-26 | CNY 5.15 | -3.01% | CNY 5.28 | CNY 5.28 | CNY 5.09 | 54.91M |