China Minsheng Banking Corp. Ltd (OP: CMAKY )
3.860
+0.040
(+1.05%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 16, 2023 | 3.490 | 7 | -0.02(-0.57%) | |||
| Feb 10, 2023 | 3.510 | 2 | -0.07(-1.96%) | |||
| Feb 09, 2023 | 3.580 | 3.580 | 3.580 | 3.580 | 513 | -0.06(-1.78%) |
| Feb 08, 2023 | 3.645 | 3.645 | 3.645 | 3.645 | 798 | +0.12(+3.55%) |
| Feb 06, 2023 | 3.520 | 54 | -0.15(-4.09%) | |||
| Feb 02, 2023 | 3.670 | 12 | -0.08(-2.13%) | |||
| Jan 30, 2023 | 3.750 | 2 | -0.02(-0.53%) | |||
| Jan 26, 2023 | 3.770 | 125 | +0.13(+3.57%) | |||
| Jan 23, 2023 | 3.640 | 168 | -0.00(-0.03%) | |||
| Jan 20, 2023 | 3.730 | 3.730 | 3.640 | 3.641 | 3,214 | -0.08(-2.12%) |
| Jan 19, 2023 | 3.630 | 3.720 | 3.630 | 3.720 | 2,661 | +0.38(+11.38%) |
| Dec 21, 2022 | 3.340 | 6 | -0.05(-1.47%) | |||
| Dec 12, 2022 | 3.390 | 10 | +0.05(+1.50%) | |||
| Nov 30, 2022 | 3.340 | 93 | +0.28(+9.08%) | |||
| Nov 22, 2022 | 3.062 | 93 | -0.10(-3.04%) | |||
| Nov 17, 2022 | 3.158 | 28 | +0.09(+2.82%) | |||
| Nov 10, 2022 | 3.071 | 12 | +0.29(+10.49%) | |||
| Nov 03, 2022 | 2.780 | 2 | -0.11(-3.81%) | |||
| Oct 28, 2022 | 2.890 | 1 | -0.03(-1.03%) | |||
| Oct 27, 2022 | 2.920 | 2.920 | 2.920 | 2.920 | 292 | -0.08(-2.67%) |
| Oct 26, 2022 | 3.000 | 3.000 | 3.000 | 3.000 | 504 | +0.13(+4.53%) |
| Oct 25, 2022 | 2.870 | 2.870 | 2.870 | 2.870 | 263 | +0.06(+2.06%) |
| Oct 21, 2022 | 2.812 | 0 | -0.09(-3.20%) | |||
| Oct 17, 2022 | 2.905 | 91 | +0.10(+3.57%) | |||
| Oct 13, 2022 | 2.805 | 1 | -0.07(-2.60%) | |||
| Oct 11, 2022 | 2.880 | 65 | -0.01(-0.35%) | |||
| Oct 07, 2022 | 2.890 | 71 | -0.13(-4.30%) | |||
| Oct 05, 2022 | 3.020 | 53 | +0.14(+4.68%) | |||
| Oct 04, 2022 | 2.910 | 2.910 | 2.885 | 2.885 | 1,164 | +0.10(+3.78%) |
| Oct 03, 2022 | 2.780 | 2.780 | 2.780 | 2.780 | 309 | -0.05(-1.59%) |
| Sep 30, 2022 | 2.825 | 2.825 | 2.825 | 2.825 | 268 | +0.03(+0.89%) |
| Sep 29, 2022 | 2.830 | 2.830 | 2.760 | 2.800 | 12,591 | -0.10(-3.28%) |
| Sep 28, 2022 | 2.870 | 2.895 | 2.870 | 2.895 | 3,201 | -0.00(-0.17%) |
| Sep 27, 2022 | 2.900 | 2.935 | 2.900 | 2.900 | 5,168 | +0.00(+0.00%) |
| Sep 26, 2022 | 2.930 | 2.930 | 2.900 | 2.900 | 3,690 | -0.08(-2.68%) |
| Sep 23, 2022 | 2.980 | 2.980 | 2.980 | 2.980 | 423 | -0.00(-0.17%) |
| Sep 21, 2022 | 2.985 | 11 | -0.02(-0.83%) | |||
| Sep 19, 2022 | 3.010 | 243 | +0.06(+2.06%) | |||
| Sep 15, 2022 | 2.949 | 173 | -0.13(-4.25%) | |||
| Sep 14, 2022 | 3.140 | 3.140 | 3.080 | 3.080 | 2,301 | -0.02(-0.65%) |
| Sep 08, 2022 | 3.100 | 34 | +0.11(+3.68%) | |||
| Sep 02, 2022 | 2.990 | 131 | -0.21(-6.56%) | |||
| Sep 01, 2022 | 3.200 | 3.200 | 3.200 | 3.200 | 491 | +0.08(+2.56%) |
| Aug 30, 2022 | 3.120 | 96 | -0.01(-0.32%) | |||
| Aug 29, 2022 | 3.130 | 3.130 | 3.130 | 3.130 | 546 | +0.01(+0.32%) |
| Aug 26, 2022 | 3.120 | 3.120 | 3.120 | 3.120 | 137 | -0.13(-4.00%) |
| Aug 25, 2022 | 3.250 | 3.250 | 3.250 | 3.250 | 196 | +0.15(+4.84%) |
| Aug 12, 2022 | 3.100 | 48 | -0.23(-6.91%) | |||
| Aug 11, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 103 | +0.26(+8.47%) |
| Aug 05, 2022 | 3.070 | 2 | -0.26(-7.81%) | |||
| Aug 04, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 280 | +0.15(+4.72%) |
| Aug 01, 2022 | 3.180 | 87 | -0.18(-5.36%) | |||
| Jul 13, 2022 | 3.360 | 61 | -0.01(-0.30%) | |||
| Jul 07, 2022 | 3.370 | 60 | -0.17(-4.67%) | |||
| Jun 28, 2022 | 3.535 | 0 | -0.21(-5.73%) | |||
| Jun 08, 2022 | 3.750 | 0 | +0.00(+0.00%) | |||
| Jun 02, 2022 | 3.750 | 0 | -0.06(-1.57%) | |||
| May 26, 2022 | 3.810 | 40 | +0.13(+3.53%) | |||
| May 19, 2022 | 3.680 | 134 | +0.10(+2.65%) | |||
| May 13, 2022 | 3.585 | 0 | +0.04(+0.99%) | |||
| May 11, 2022 | 3.550 | 0 | -0.05(-1.40%) | |||
| May 05, 2022 | 3.600 | 0 | -0.03(-0.95%) | |||
| May 03, 2022 | 3.635 | 0 | +0.01(+0.28%) | |||
| Apr 28, 2022 | 3.625 | 62 | -0.04(-0.96%) | |||
| Apr 27, 2022 | 3.660 | 3.660 | 3.660 | 3.660 | 600 | -0.01(-0.27%) |
| Apr 25, 2022 | 3.670 | 0 | -0.05(-1.34%) | |||
| Apr 22, 2022 | 3.720 | 3.720 | 3.720 | 3.720 | 576 | +0.00(+0.00%) |
| Apr 21, 2022 | 3.720 | 3.720 | 3.720 | 3.720 | 146 | -0.08(-2.11%) |
| Apr 07, 2022 | 3.800 | 0 | -0.04(-1.04%) | |||
| Apr 01, 2022 | 3.840 | 0 | +0.09(+2.54%) | |||
| Mar 30, 2022 | 3.745 | 0 | -0.23(-5.67%) | |||
| Mar 29, 2022 | 3.970 | 3.970 | 3.970 | 3.970 | 107 | +0.15(+3.93%) |
| Mar 25, 2022 | 3.820 | 0 | +0.21(+5.82%) | |||
| Mar 23, 2022 | 3.610 | 0 | -0.17(-4.55%) | |||
| Mar 22, 2022 | 3.782 | 3.782 | 3.782 | 3.782 | 253 | +0.01(+0.32%) |
| Mar 18, 2022 | 3.770 | 80 | +0.09(+2.45%) | |||
| Mar 16, 2022 | 3.680 | 0 | +0.29(+8.39%) | |||
| Mar 15, 2022 | 3.300 | 3.395 | 3.300 | 3.395 | 773 | -0.21(-5.83%) |
| Mar 14, 2022 | 3.605 | 3.605 | 3.605 | 3.605 | 222 | -0.14(-3.61%) |
| Mar 09, 2022 | 3.740 | 84 | -0.04(-1.06%) | |||
| Mar 07, 2022 | 3.780 | 0 | -0.05(-1.19%) | |||
| Mar 04, 2022 | 3.825 | 3.825 | 3.825 | 3.825 | 433 | +0.05(+1.20%) |
| Mar 03, 2022 | 4.030 | 4.030 | 3.780 | 3.780 | 3,874 | -0.21(-5.26%) |
| Mar 02, 2022 | 3.885 | 3.990 | 3.853 | 3.990 | 4,765 | +0.13(+3.37%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
