Henan Mingtai Al.Industrial Co.,Ltd. (601677.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.65 | 12.88 | 12.58 | 12.75 | 12.75 | 18,198,618 |
| 25 Apr 2024 | 12.50 | 12.85 | 12.39 | 12.72 | 12.72 | 24,279,065 |
| 24 Apr 2024 | 12.06 | 12.52 | 11.84 | 12.48 | 12.48 | 29,332,591 |
| 23 Apr 2024 | 12.66 | 12.67 | 12.10 | 12.12 | 12.12 | 38,464,359 |
| 22 Apr 2024 | 13.00 | 13.20 | 12.75 | 12.88 | 12.88 | 37,846,619 |
| 19 Apr 2024 | 12.61 | 13.06 | 12.61 | 12.99 | 12.99 | 40,560,747 |
| 18 Apr 2024 | 12.50 | 12.80 | 12.48 | 12.71 | 12.71 | 37,647,051 |
| 17 Apr 2024 | 12.32 | 12.88 | 12.19 | 12.75 | 12.75 | 50,255,789 |
| 16 Apr 2024 | 12.20 | 12.60 | 12.17 | 12.29 | 12.29 | 66,411,983 |
| 15 Apr 2024 | 12.18 | 12.54 | 12.01 | 12.47 | 12.47 | 58,511,588 |
| 12 Apr 2024 | 11.93 | 12.09 | 11.78 | 11.98 | 11.98 | 31,974,447 |
| 11 Apr 2024 | 11.50 | 12.14 | 11.45 | 11.88 | 11.88 | 37,761,704 |
| 10 Apr 2024 | 11.71 | 11.77 | 11.47 | 11.68 | 11.68 | 29,403,487 |
| 09 Apr 2024 | 11.52 | 11.79 | 11.46 | 11.70 | 11.70 | 28,829,197 |
| 08 Apr 2024 | 12.04 | 12.22 | 11.42 | 11.60 | 11.60 | 68,394,056 |
| 03 Apr 2024 | 11.66 | 11.94 | 11.56 | 11.87 | 11.87 | 33,465,380 |
| 02 Apr 2024 | 11.36 | 11.62 | 11.31 | 11.56 | 11.56 | 24,355,866 |
| 01 Apr 2024 | 11.40 | 11.60 | 11.31 | 11.36 | 11.36 | 20,482,382 |
| 29 Mar 2024 | 11.08 | 11.35 | 11.07 | 11.27 | 11.27 | 9,237,390 |
| 28 Mar 2024 | 10.77 | 11.11 | 10.77 | 11.02 | 11.02 | 15,837,799 |
| 27 Mar 2024 | 11.16 | 11.19 | 10.79 | 10.83 | 10.83 | 17,119,816 |
| 26 Mar 2024 | 11.25 | 11.32 | 10.96 | 11.19 | 11.19 | 17,846,374 |
| 25 Mar 2024 | 11.35 | 11.62 | 11.20 | 11.21 | 11.21 | 20,392,680 |
| 22 Mar 2024 | 11.45 | 11.60 | 11.36 | 11.42 | 11.42 | 19,654,218 |
| 21 Mar 2024 | 11.32 | 11.68 | 11.18 | 11.52 | 11.52 | 24,514,176 |
| 20 Mar 2024 | 11.17 | 11.33 | 11.14 | 11.27 | 11.27 | 17,122,266 |
| 19 Mar 2024 | 11.24 | 11.37 | 11.17 | 11.22 | 11.22 | 19,329,012 |
| 18 Mar 2024 | 11.28 | 11.36 | 11.14 | 11.25 | 11.25 | 20,767,840 |
| 15 Mar 2024 | 10.93 | 11.24 | 10.76 | 11.24 | 11.24 | 28,864,063 |
| 14 Mar 2024 | 11.01 | 11.18 | 10.81 | 10.89 | 10.89 | 17,391,239 |
| 13 Mar 2024 | 10.79 | 11.06 | 10.75 | 10.95 | 10.95 | 19,241,316 |
| 12 Mar 2024 | 10.87 | 10.92 | 10.70 | 10.81 | 10.81 | 16,142,325 |
| 11 Mar 2024 | 10.68 | 10.89 | 10.66 | 10.87 | 10.87 | 13,731,687 |
| 08 Mar 2024 | 10.72 | 10.88 | 10.60 | 10.75 | 10.75 | 12,071,686 |
| 07 Mar 2024 | 10.69 | 11.08 | 10.67 | 10.72 | 10.72 | 25,509,404 |
| 06 Mar 2024 | 10.63 | 10.74 | 10.53 | 10.67 | 10.67 | 15,808,010 |
| 05 Mar 2024 | 10.48 | 10.72 | 10.36 | 10.70 | 10.70 | 22,260,726 |
| 04 Mar 2024 | 10.55 | 10.60 | 10.44 | 10.53 | 10.53 | 14,909,658 |
| 01 Mar 2024 | 10.52 | 10.65 | 10.44 | 10.57 | 10.57 | 17,371,906 |
| 29 Feb 2024 | 10.17 | 10.52 | 10.10 | 10.51 | 10.51 | 16,466,323 |
| 28 Feb 2024 | 10.45 | 10.75 | 10.19 | 10.19 | 10.19 | 23,031,834 |
| 27 Feb 2024 | 10.31 | 10.52 | 10.26 | 10.49 | 10.49 | 19,354,377 |
| 26 Feb 2024 | 10.28 | 10.45 | 10.25 | 10.30 | 10.30 | 15,910,158 |
| 23 Feb 2024 | 10.37 | 10.43 | 10.14 | 10.32 | 10.32 | 21,944,028 |
| 22 Feb 2024 | 10.26 | 10.38 | 10.16 | 10.35 | 10.35 | 17,329,186 |
| 21 Feb 2024 | 9.92 | 10.48 | 9.89 | 10.29 | 10.29 | 32,578,520 |
| 20 Feb 2024 | 10.00 | 10.10 | 9.80 | 10.02 | 10.02 | 18,591,531 |
| 19 Feb 2024 | 10.23 | 10.27 | 9.85 | 9.98 | 9.98 | 36,951,423 |
| 08 Feb 2024 | 9.93 | 10.49 | 9.93 | 10.09 | 10.09 | 28,340,815 |
| 07 Feb 2024 | 9.34 | 10.05 | 9.31 | 9.99 | 9.99 | 27,103,762 |
| 06 Feb 2024 | 8.59 | 9.44 | 8.41 | 9.33 | 9.33 | 26,462,256 |
| 05 Feb 2024 | 8.96 | 9.09 | 8.33 | 8.65 | 8.65 | 25,553,646 |
| 02 Feb 2024 | 9.57 | 9.67 | 8.78 | 9.12 | 9.12 | 18,626,600 |
| 01 Feb 2024 | 9.66 | 9.82 | 9.52 | 9.54 | 9.54 | 14,829,269 |
| 31 Jan 2024 | 10.04 | 10.10 | 9.76 | 9.78 | 9.78 | 11,577,041 |
| 30 Jan 2024 | 10.26 | 10.35 | 9.99 | 10.03 | 10.03 | 9,656,941 |
| 29 Jan 2024 | 10.41 | 10.50 | 10.28 | 10.32 | 10.32 | 10,010,067 |
| 26 Jan 2024 | 10.41 | 10.60 | 10.40 | 10.42 | 10.42 | 11,420,313 |
| 25 Jan 2024 | 10.20 | 10.45 | 10.15 | 10.42 | 10.42 | 15,974,811 |
| 24 Jan 2024 | 10.05 | 10.23 | 9.82 | 10.20 | 10.20 | 16,711,673 |
| 23 Jan 2024 | 9.85 | 9.96 | 9.49 | 9.92 | 9.92 | 20,175,639 |
| 22 Jan 2024 | 10.22 | 10.35 | 9.86 | 9.89 | 9.89 | 18,476,193 |
| 19 Jan 2024 | 10.50 | 10.68 | 10.43 | 10.43 | 10.43 | 8,128,562 |
| 18 Jan 2024 | 10.60 | 10.61 | 10.22 | 10.58 | 10.58 | 18,269,259 |
| 17 Jan 2024 | 10.85 | 10.89 | 10.63 | 10.64 | 10.64 | 10,207,346 |
| 16 Jan 2024 | 10.89 | 10.95 | 10.72 | 10.91 | 10.91 | 12,962,263 |
| 15 Jan 2024 | 11.06 | 11.08 | 10.86 | 10.92 | 10.92 | 13,686,506 |
| 12 Jan 2024 | 11.04 | 11.26 | 11.04 | 11.11 | 11.11 | 10,509,421 |
| 11 Jan 2024 | 10.93 | 11.16 | 10.86 | 11.06 | 11.06 | 10,471,138 |
| 10 Jan 2024 | 11.00 | 11.08 | 10.82 | 10.93 | 10.93 | 8,488,561 |
| 09 Jan 2024 | 10.88 | 11.11 | 10.80 | 11.00 | 11.00 | 15,531,933 |
| 08 Jan 2024 | 11.07 | 11.14 | 10.89 | 10.89 | 10.89 | 12,170,174 |
| 05 Jan 2024 | 11.30 | 11.39 | 11.04 | 11.10 | 11.10 | 17,098,669 |
| 04 Jan 2024 | 11.29 | 11.29 | 11.11 | 11.20 | 11.20 | 13,338,848 |
| 03 Jan 2024 | 11.30 | 11.34 | 11.19 | 11.28 | 11.28 | 17,013,555 |
| 02 Jan 2024 | 11.36 | 11.45 | 11.23 | 11.33 | 11.33 | 17,866,707 |
| 29 Dec 2023 | 11.23 | 11.38 | 11.21 | 11.34 | 11.34 | 15,381,720 |
| 28 Dec 2023 | 10.90 | 11.35 | 10.88 | 11.23 | 11.23 | 23,208,191 |
| 27 Dec 2023 | 10.76 | 10.88 | 10.63 | 10.86 | 10.86 | 10,036,094 |
| 26 Dec 2023 | 10.82 | 10.91 | 10.75 | 10.80 | 10.80 | 7,386,156 |
| 25 Dec 2023 | 10.90 | 10.98 | 10.80 | 10.89 | 10.89 | 8,750,099 |
| 22 Dec 2023 | 10.86 | 11.04 | 10.80 | 10.92 | 10.92 | 15,601,478 |
| 21 Dec 2023 | 10.62 | 10.95 | 10.60 | 10.84 | 10.84 | 14,758,830 |
| 20 Dec 2023 | 10.85 | 10.97 | 10.70 | 10.71 | 10.71 | 9,721,174 |
| 19 Dec 2023 | 10.82 | 10.89 | 10.70 | 10.80 | 10.80 | 10,821,245 |
| 18 Dec 2023 | 11.27 | 11.28 | 10.81 | 10.82 | 10.82 | 22,026,726 |
| 15 Dec 2023 | 11.30 | 11.44 | 11.24 | 11.27 | 11.27 | 8,828,030 |
| 14 Dec 2023 | 11.30 | 11.40 | 11.20 | 11.21 | 11.21 | 7,714,076 |
| 13 Dec 2023 | 11.23 | 11.41 | 11.06 | 11.25 | 11.25 | 12,356,151 |
| 12 Dec 2023 | 11.23 | 11.32 | 11.17 | 11.23 | 11.23 | 8,096,342 |
| 11 Dec 2023 | 11.16 | 11.31 | 10.92 | 11.28 | 11.28 | 13,242,339 |
| 08 Dec 2023 | 11.30 | 11.38 | 11.20 | 11.21 | 11.21 | 8,238,902 |
| 07 Dec 2023 | 11.51 | 11.54 | 11.16 | 11.30 | 11.30 | 16,875,043 |
| 06 Dec 2023 | 11.50 | 11.68 | 11.46 | 11.55 | 11.55 | 9,467,875 |
| 05 Dec 2023 | 11.70 | 11.70 | 11.52 | 11.52 | 11.52 | 11,148,620 |
| 04 Dec 2023 | 11.82 | 11.96 | 11.72 | 11.75 | 11.75 | 14,092,517 |
| 01 Dec 2023 | 11.96 | 11.96 | 11.59 | 11.80 | 11.80 | 16,099,994 |
| 30 Nov 2023 | 12.04 | 12.04 | 11.83 | 11.96 | 11.96 | 11,087,529 |
| 29 Nov 2023 | 12.21 | 12.27 | 11.97 | 12.04 | 12.04 | 11,324,585 |
| 28 Nov 2023 | 12.05 | 12.21 | 11.93 | 12.20 | 12.20 | 8,917,067 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.