Mingxin New Material Co., Ltd. Class A 605068
SSE · China · Producer Manufacturing
CNY 20.32+0.20 (+0.99%)
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 20.32 | +0.99% | CNY 20.49 | CNY 20.60 | CNY 20.08 | 3.02M |
| 2026-09-29 | CNY 20.12 | -1.13% | CNY 20.25 | CNY 20.74 | CNY 20.01 | 3.19M |
| 2026-09-28 | CNY 20.35 | -2.16% | CNY 20.81 | CNY 20.91 | CNY 19.77 | 3.99M |
| 2026-09-24 | CNY 20.80 | -0.38% | CNY 20.83 | CNY 21.35 | CNY 20.60 | 4.28M |
| 2026-09-23 | CNY 20.88 | +0.87% | CNY 20.52 | CNY 21.71 | CNY 20.44 | 7.50M |
| 2026-09-22 | CNY 20.70 | -1.29% | CNY 21.18 | CNY 21.30 | CNY 20.31 | 8.43M |
| 2026-09-21 | CNY 20.97 | +8.04% | CNY 19.63 | CNY 21.35 | CNY 19.46 | 10.93M |
| 2026-09-18 | CNY 19.41 | +1.04% | CNY 19.20 | CNY 19.89 | CNY 19.20 | 4.24M |
| 2026-09-17 | CNY 19.21 | +0.58% | CNY 19.00 | CNY 19.60 | CNY 18.72 | 3.78M |
| 2026-09-16 | CNY 19.10 | -0.42% | CNY 19.16 | CNY 19.40 | CNY 18.74 | 3.56M |
| 2026-09-15 | CNY 19.18 | -2.04% | CNY 19.50 | CNY 20.00 | CNY 19.02 | 2.85M |
| 2026-09-14 | CNY 19.58 | -0.96% | CNY 19.79 | CNY 19.84 | CNY 19.38 | 2.50M |
| 2026-09-11 | CNY 19.77 | -2.80% | CNY 20.31 | CNY 20.31 | CNY 19.54 | 3.57M |
| 2026-09-10 | CNY 20.34 | -2.63% | CNY 20.79 | CNY 21.27 | CNY 20.20 | 4.76M |
| 2026-09-09 | CNY 20.89 | -4.26% | CNY 21.73 | CNY 22.46 | CNY 20.77 | 9.45M |
| 2026-09-08 | CNY 21.82 | +0.46% | CNY 22.10 | CNY 22.68 | CNY 21.30 | 10.43M |
| 2026-09-07 | CNY 21.72 | +2.70% | CNY 20.55 | CNY 22.20 | CNY 20.16 | 14.10M |
| 2026-09-04 | CNY 21.15 | -10.00% | CNY 23.28 | CNY 24.00 | CNY 21.15 | 10.63M |
| 2026-09-03 | CNY 23.50 | +10.02% | CNY 21.78 | CNY 23.50 | CNY 21.78 | 12.43M |
| 2026-09-02 | CNY 21.36 | +4.81% | CNY 20.68 | CNY 21.69 | CNY 20.49 | 13.83M |
| 2026-09-01 | CNY 20.38 | +9.98% | CNY 18.70 | CNY 20.38 | CNY 18.70 | 9.25M |
| 2026-08-31 | CNY 18.53 | +4.63% | CNY 17.74 | CNY 18.64 | CNY 17.51 | 6.09M |
| 2026-08-28 | CNY 17.71 | +1.66% | CNY 17.50 | CNY 17.82 | CNY 17.44 | 3.49M |
| 2026-08-27 | CNY 17.42 | -0.34% | CNY 17.58 | CNY 17.62 | CNY 17.21 | 2.71M |
| 2026-08-26 | CNY 17.48 | -0.68% | CNY 17.60 | CNY 17.80 | CNY 17.28 | 4.25M |
| 2026-08-25 | CNY 17.60 | +4.02% | CNY 16.85 | CNY 17.76 | CNY 16.76 | 5.00M |
| 2026-08-24 | CNY 16.92 | -1.57% | CNY 17.19 | CNY 17.39 | CNY 16.61 | 3.34M |
| 2026-08-21 | CNY 17.19 | +0.17% | CNY 17.23 | CNY 17.28 | CNY 16.85 | 2.88M |
| 2026-08-20 | CNY 17.16 | -0.23% | CNY 17.34 | CNY 17.57 | CNY 17.14 | 3.21M |
| 2026-08-19 | CNY 17.20 | -6.42% | CNY 18.15 | CNY 18.28 | CNY 17.11 | 5.54M |
| 2026-08-18 | CNY 18.38 | -3.11% | CNY 19.00 | CNY 19.06 | CNY 18.21 | 5.11M |
| 2026-08-17 | CNY 18.97 | +0.26% | CNY 18.73 | CNY 18.97 | CNY 18.36 | 4.98M |
| 2026-08-14 | CNY 18.92 | -1.05% | CNY 19.00 | CNY 19.30 | CNY 18.65 | 5.09M |
| 2026-08-13 | CNY 19.12 | -3.19% | CNY 19.77 | CNY 19.77 | CNY 19.12 | 7.04M |
| 2026-08-12 | CNY 19.75 | -3.47% | CNY 20.14 | CNY 20.47 | CNY 19.22 | 10.24M |
| 2026-08-11 | CNY 20.46 | -3.03% | CNY 21.30 | CNY 21.45 | CNY 20.20 | 9.72M |
| 2026-08-10 | CNY 21.10 | +0.43% | CNY 21.01 | CNY 21.80 | CNY 20.48 | 6.97M |
| 2026-08-07 | CNY 21.01 | -0.61% | CNY 21.66 | CNY 21.66 | CNY 20.18 | 8.32M |
| 2026-08-06 | CNY 21.14 | -3.69% | CNY 21.90 | CNY 22.80 | CNY 20.97 | 12.26M |
| 2026-08-05 | CNY 21.95 | +2.24% | CNY 21.16 | CNY 22.48 | CNY 21.16 | 17.22M |
| 2026-08-04 | CNY 21.47 | +9.99% | CNY 19.31 | CNY 21.47 | CNY 18.35 | 19.65M |
| 2026-08-03 | CNY 19.52 | -10.00% | CNY 20.40 | CNY 20.40 | CNY 19.52 | 6.06M |
| 2026-07-31 | CNY 21.69 | +5.34% | CNY 22.25 | CNY 22.65 | CNY 19.77 | 22.16M |
| 2026-07-30 | CNY 20.59 | +9.99% | CNY 20.59 | CNY 20.59 | CNY 20.30 | 5.95M |
| 2026-07-29 | CNY 18.72 | +9.99% | CNY 18.72 | CNY 18.72 | CNY 18.32 | 5.62M |
| 2026-07-28 | CNY 17.02 | +10.02% | CNY 15.86 | CNY 17.02 | CNY 15.09 | 5.01M |
| 2026-07-27 | CNY 15.47 | +10.03% | CNY 14.17 | CNY 15.47 | CNY 13.80 | 2.72M |
| 2026-07-24 | CNY 14.06 | -0.99% | CNY 14.04 | CNY 14.24 | CNY 13.82 | 2.39M |
| 2026-07-23 | CNY 14.20 | +3.65% | CNY 13.54 | CNY 14.28 | CNY 13.54 | 2.15M |
| 2026-07-22 | CNY 13.70 | -1.93% | CNY 13.97 | CNY 14.10 | CNY 13.52 | 3.25M |
| 2026-07-21 | CNY 13.97 | +0.22% | CNY 13.94 | CNY 14.18 | CNY 12.94 | 3.73M |
| 2026-07-20 | CNY 13.94 | -4.19% | CNY 14.72 | CNY 15.04 | CNY 13.73 | 3.93M |
| 2026-07-17 | CNY 14.55 | -6.85% | CNY 15.66 | CNY 15.94 | CNY 14.50 | 3.69M |
| 2026-07-16 | CNY 15.62 | -0.89% | CNY 15.67 | CNY 16.31 | CNY 15.28 | 2.79M |
| 2026-07-15 | CNY 15.76 | +1.03% | CNY 15.52 | CNY 16.09 | CNY 15.40 | 3.07M |
| 2026-07-14 | CNY 15.60 | -0.95% | CNY 15.99 | CNY 15.99 | CNY 15.16 | 3.30M |
| 2026-07-13 | CNY 15.75 | -4.43% | CNY 17.33 | CNY 17.33 | CNY 15.68 | 4.19M |
| 2026-07-10 | CNY 16.48 | +5.24% | CNY 15.70 | CNY 17.23 | CNY 15.46 | 5.93M |
| 2026-07-09 | CNY 15.66 | -0.89% | CNY 15.63 | CNY 16.08 | CNY 15.23 | 2.93M |
| 2026-07-08 | CNY 15.80 | -4.18% | CNY 16.94 | CNY 16.97 | CNY 15.70 | 3.94M |
| 2026-07-07 | CNY 16.49 | -6.78% | CNY 17.64 | CNY 18.27 | CNY 16.49 | 5.04M |
| 2026-07-06 | CNY 17.69 | -7.43% | CNY 19.00 | CNY 19.40 | CNY 17.55 | 6.01M |
| 2026-07-03 | CNY 19.11 | +10.02% | CNY 17.62 | CNY 19.11 | CNY 17.42 | 1.77M |
| 2026-07-02 | CNY 17.37 | +0.29% | CNY 17.34 | CNY 18.18 | CNY 17.20 | 3.13M |
| 2026-07-01 | CNY 17.32 | +3.22% | CNY 16.76 | CNY 17.68 | CNY 16.61 | 2.91M |
| 2026-06-30 | CNY 16.78 | +1.27% | CNY 16.66 | CNY 16.90 | CNY 16.37 | 2.30M |
| 2026-06-29 | CNY 16.57 | -3.66% | CNY 17.35 | CNY 17.35 | CNY 16.48 | 3.31M |
| 2026-06-26 | CNY 17.20 | -3.37% | CNY 17.78 | CNY 17.79 | CNY 17.13 | 2.00M |
| 2026-06-25 | CNY 17.80 | -2.79% | CNY 18.46 | CNY 18.46 | CNY 17.78 | 2.17M |
| 2026-06-24 | CNY 18.31 | -1.51% | CNY 18.61 | CNY 18.63 | CNY 17.95 | 1.97M |
| 2026-06-23 | CNY 18.59 | -1.12% | CNY 18.80 | CNY 19.10 | CNY 18.45 | 1.86M |
| 2026-06-22 | CNY 18.80 | 0.00% | CNY 18.69 | CNY 18.93 | CNY 18.14 | 3.49M |
| 2026-06-18 | CNY 18.80 | -2.44% | CNY 19.16 | CNY 19.30 | CNY 18.80 | 1.92M |
| 2026-06-17 | CNY 19.27 | -2.53% | CNY 19.77 | CNY 19.77 | CNY 19.00 | 2.71M |
| 2026-06-16 | CNY 19.77 | +3.35% | CNY 19.13 | CNY 20.00 | CNY 18.57 | 2.65M |
| 2026-06-15 | CNY 19.13 | -0.26% | CNY 19.49 | CNY 19.68 | CNY 19.06 | 2.26M |
| 2026-06-12 | CNY 19.18 | -0.52% | CNY 19.64 | CNY 19.86 | CNY 19.00 | 2.77M |
| 2026-06-11 | CNY 19.28 | -2.33% | CNY 19.83 | CNY 20.10 | CNY 18.97 | 2.00M |
| 2026-06-10 | CNY 19.74 | -3.19% | CNY 20.23 | CNY 20.30 | CNY 19.30 | 2.38M |
| 2026-06-09 | CNY 20.39 | -0.29% | CNY 20.92 | CNY 21.00 | CNY 20.14 | 1.98M |
| 2026-06-08 | CNY 20.45 | -8.34% | CNY 21.84 | CNY 21.84 | CNY 20.12 | 3.32M |
| 2026-06-05 | CNY 22.31 | -0.18% | CNY 22.34 | CNY 22.86 | CNY 21.75 | 2.50M |
| 2026-06-04 | CNY 22.35 | +1.41% | CNY 22.05 | CNY 22.63 | CNY 21.56 | 2.03M |
| 2026-06-03 | CNY 22.04 | -0.45% | CNY 22.18 | CNY 22.75 | CNY 21.72 | 3.10M |
| 2026-06-02 | CNY 22.14 | -4.36% | CNY 23.20 | CNY 23.50 | CNY 21.10 | 4.57M |
| 2026-06-01 | CNY 23.15 | -2.11% | CNY 23.68 | CNY 24.11 | CNY 23.10 | 2.08M |
| 2026-05-29 | CNY 23.65 | -7.04% | CNY 25.44 | CNY 25.54 | CNY 23.50 | 3.53M |
| 2026-05-28 | CNY 25.44 | +0.43% | CNY 25.33 | CNY 25.74 | CNY 24.88 | 2.29M |
| 2026-05-27 | CNY 25.33 | -1.05% | CNY 25.36 | CNY 25.92 | CNY 25.11 | 2.78M |
| 2026-05-26 | CNY 25.60 | -1.61% | CNY 26.07 | CNY 26.22 | CNY 24.90 | 4.81M |