Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,871.05 +1,462.27 (+2.24%) CMC Crypto 200
1,364.80 -9.04 (-0.66%)
Mingxin Automotive Leather Co., Ltd. (605068.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 15.61 | 16.03 | 15.49 | 15.98 | 15.98 | 1,395,443 |
| 16 May 2024 | 15.52 | 15.77 | 15.41 | 15.53 | 15.53 | 1,559,400 |
| 15 May 2024 | 15.72 | 15.85 | 15.28 | 15.59 | 15.59 | 1,534,473 |
| 14 May 2024 | 15.98 | 16.02 | 15.60 | 15.65 | 15.65 | 1,954,400 |
| 13 May 2024 | 16.82 | 16.89 | 15.58 | 15.65 | 15.65 | 2,624,946 |
| 10 May 2024 | 17.08 | 17.19 | 16.72 | 16.82 | 16.82 | 1,324,197 |
| 09 May 2024 | 16.82 | 17.16 | 16.82 | 17.08 | 17.08 | 703,400 |
| 08 May 2024 | 17.16 | 17.16 | 16.76 | 16.80 | 16.80 | 835,400 |
| 07 May 2024 | 17.01 | 17.08 | 16.74 | 17.05 | 17.05 | 1,065,200 |
| 06 May 2024 | 17.03 | 17.16 | 16.70 | 16.87 | 16.87 | 1,165,000 |
| 30 Apr 2024 | 16.68 | 16.86 | 16.40 | 16.70 | 16.70 | 1,809,200 |
| 29 Apr 2024 | 16.19 | 16.61 | 15.93 | 16.54 | 16.54 | 1,562,100 |
| 26 Apr 2024 | 15.93 | 16.18 | 15.68 | 15.90 | 15.90 | 1,201,500 |
| 25 Apr 2024 | 15.62 | 16.03 | 15.50 | 15.87 | 15.87 | 1,498,100 |
| 24 Apr 2024 | 15.35 | 15.70 | 15.30 | 15.64 | 15.64 | 1,751,346 |
| 23 Apr 2024 | 15.13 | 15.46 | 14.88 | 15.35 | 15.35 | 2,489,400 |
| 22 Apr 2024 | 14.65 | 14.90 | 14.23 | 14.82 | 14.82 | 1,971,700 |
| 19 Apr 2024 | 14.75 | 14.99 | 14.56 | 14.63 | 14.63 | 2,235,500 |
| 18 Apr 2024 | 15.22 | 15.50 | 14.62 | 15.05 | 15.05 | 3,889,800 |
| 17 Apr 2024 | 14.18 | 14.83 | 13.87 | 14.83 | 14.83 | 1,357,100 |
| 16 Apr 2024 | 14.33 | 14.33 | 13.36 | 13.48 | 13.48 | 2,502,056 |
| 15 Apr 2024 | 15.77 | 15.98 | 14.23 | 14.46 | 14.46 | 3,092,500 |
| 12 Apr 2024 | 16.34 | 16.67 | 15.77 | 15.77 | 15.77 | 2,221,000 |
| 11 Apr 2024 | 16.16 | 16.74 | 16.06 | 16.41 | 16.41 | 1,428,900 |
| 10 Apr 2024 | 17.08 | 17.08 | 16.16 | 16.29 | 16.29 | 1,065,400 |
| 09 Apr 2024 | 16.49 | 16.83 | 16.36 | 16.83 | 16.83 | 944,700 |
| 08 Apr 2024 | 16.92 | 16.98 | 16.35 | 16.37 | 16.37 | 1,125,000 |
| 03 Apr 2024 | 17.31 | 17.38 | 16.48 | 16.92 | 16.92 | 1,262,800 |
| 02 Apr 2024 | 17.54 | 17.55 | 16.91 | 17.31 | 17.31 | 1,166,084 |
| 01 Apr 2024 | 16.81 | 17.45 | 16.71 | 17.41 | 17.41 | 1,223,800 |
| 29 Mar 2024 | 16.71 | 17.00 | 16.46 | 16.83 | 16.83 | 651,600 |
| 28 Mar 2024 | 16.30 | 16.88 | 16.26 | 16.57 | 16.57 | 1,231,700 |
| 27 Mar 2024 | 17.04 | 17.24 | 16.35 | 16.35 | 16.35 | 1,173,800 |
| 26 Mar 2024 | 16.97 | 17.50 | 16.65 | 17.10 | 17.10 | 2,229,340 |
| 25 Mar 2024 | 17.65 | 17.85 | 16.91 | 16.93 | 16.93 | 1,525,300 |
| 22 Mar 2024 | 18.05 | 18.12 | 17.60 | 17.64 | 17.64 | 1,064,800 |
| 21 Mar 2024 | 18.19 | 18.37 | 17.85 | 18.08 | 18.08 | 1,167,700 |
| 20 Mar 2024 | 18.13 | 18.22 | 18.00 | 18.19 | 18.19 | 1,048,400 |
| 19 Mar 2024 | 18.16 | 18.24 | 18.02 | 18.13 | 18.13 | 1,197,900 |
| 18 Mar 2024 | 18.33 | 18.44 | 17.97 | 18.12 | 18.12 | 1,625,400 |
| 15 Mar 2024 | 17.75 | 18.08 | 17.54 | 18.05 | 18.05 | 1,155,499 |
| 14 Mar 2024 | 17.95 | 18.10 | 17.35 | 17.69 | 17.69 | 1,522,955 |
| 13 Mar 2024 | 17.95 | 18.24 | 17.79 | 17.98 | 17.98 | 1,246,550 |
| 12 Mar 2024 | 17.54 | 17.92 | 17.44 | 17.90 | 17.90 | 1,522,800 |
| 11 Mar 2024 | 16.88 | 17.42 | 16.88 | 17.42 | 17.42 | 1,486,900 |
| 08 Mar 2024 | 17.04 | 17.20 | 16.85 | 16.97 | 16.97 | 1,108,100 |
| 07 Mar 2024 | 17.60 | 17.75 | 16.86 | 17.04 | 17.04 | 1,796,300 |
| 06 Mar 2024 | 17.14 | 17.60 | 16.84 | 17.60 | 17.60 | 1,803,166 |
| 05 Mar 2024 | 17.75 | 17.75 | 17.10 | 17.25 | 17.25 | 1,659,200 |
| 04 Mar 2024 | 17.87 | 18.17 | 17.57 | 17.76 | 17.76 | 1,709,500 |
| 01 Mar 2024 | 18.13 | 18.38 | 17.78 | 18.04 | 18.04 | 2,193,600 |
| 29 Feb 2024 | 17.51 | 18.28 | 17.04 | 18.23 | 18.23 | 3,408,000 |
| 28 Feb 2024 | 20.00 | 20.50 | 17.63 | 17.78 | 17.78 | 5,818,196 |
| 27 Feb 2024 | 17.67 | 19.47 | 17.58 | 19.47 | 19.47 | 1,770,499 |
| 26 Feb 2024 | 17.98 | 18.35 | 17.21 | 17.70 | 17.70 | 2,133,493 |
| 23 Feb 2024 | 16.73 | 17.50 | 16.61 | 17.33 | 17.33 | 1,873,600 |
| 22 Feb 2024 | 16.37 | 16.75 | 16.30 | 16.74 | 16.74 | 1,524,000 |
| 21 Feb 2024 | 16.32 | 16.98 | 16.12 | 16.40 | 16.40 | 2,490,429 |
| 20 Feb 2024 | 17.06 | 17.20 | 16.27 | 16.44 | 16.44 | 2,850,650 |
| 19 Feb 2024 | 16.13 | 17.05 | 16.13 | 17.05 | 17.05 | 834,299 |
| 08 Feb 2024 | 13.89 | 15.50 | 13.89 | 15.50 | 15.50 | 1,958,404 |
| 07 Feb 2024 | 14.55 | 14.68 | 13.81 | 14.09 | 14.09 | 1,993,997 |
| 06 Feb 2024 | 15.01 | 16.20 | 13.59 | 14.83 | 14.83 | 3,964,100 |
| 05 Feb 2024 | 15.37 | 15.93 | 14.36 | 15.10 | 15.10 | 2,722,473 |
| 02 Feb 2024 | 16.68 | 16.91 | 15.51 | 15.94 | 15.94 | 1,788,800 |
| 01 Feb 2024 | 16.89 | 16.97 | 16.22 | 16.45 | 16.45 | 1,324,400 |
| 31 Jan 2024 | 17.87 | 17.91 | 16.60 | 16.71 | 16.71 | 1,544,965 |
| 30 Jan 2024 | 18.14 | 18.49 | 17.76 | 17.80 | 17.80 | 1,064,666 |
| 29 Jan 2024 | 18.90 | 19.17 | 18.22 | 18.22 | 18.22 | 1,085,400 |
| 26 Jan 2024 | 19.40 | 19.62 | 18.87 | 18.95 | 18.95 | 878,566 |
| 25 Jan 2024 | 19.12 | 19.60 | 18.73 | 19.40 | 19.40 | 1,378,259 |
| 24 Jan 2024 | 18.34 | 19.06 | 18.07 | 18.81 | 18.81 | 1,168,198 |
| 23 Jan 2024 | 18.75 | 18.76 | 17.81 | 18.34 | 18.34 | 1,937,100 |
| 22 Jan 2024 | 20.44 | 20.58 | 18.52 | 18.74 | 18.74 | 1,924,100 |
| 19 Jan 2024 | 20.80 | 20.89 | 20.20 | 20.58 | 20.58 | 818,300 |
| 18 Jan 2024 | 20.90 | 20.90 | 20.11 | 20.75 | 20.75 | 1,431,398 |
| 17 Jan 2024 | 21.33 | 21.36 | 20.84 | 21.15 | 21.15 | 1,194,200 |
| 16 Jan 2024 | 21.52 | 21.80 | 20.91 | 21.33 | 21.33 | 1,948,400 |
| 15 Jan 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 12 Jan 2024 | 21.77 | 21.92 | 21.38 | 21.54 | 21.54 | 1,630,600 |
| 11 Jan 2024 | 21.46 | 21.68 | 20.64 | 21.57 | 21.57 | 2,054,697 |
| 10 Jan 2024 | 21.22 | 21.63 | 20.92 | 21.45 | 21.45 | 1,637,424 |
| 09 Jan 2024 | 20.84 | 21.24 | 20.84 | 21.22 | 21.22 | 1,205,871 |
| 08 Jan 2024 | 21.12 | 21.32 | 20.80 | 20.85 | 20.85 | 931,920 |
| 05 Jan 2024 | 21.74 | 21.80 | 21.00 | 21.08 | 21.08 | 992,800 |
| 04 Jan 2024 | 21.30 | 21.70 | 21.13 | 21.65 | 21.65 | 1,010,966 |
| 03 Jan 2024 | 22.03 | 22.03 | 21.06 | 21.30 | 21.30 | 1,637,600 |
| 02 Jan 2024 | 22.36 | 22.82 | 21.91 | 21.99 | 21.99 | 1,244,100 |
| 29 Dec 2023 | 21.99 | 22.45 | 21.69 | 22.44 | 22.44 | 1,308,040 |
| 28 Dec 2023 | 21.61 | 22.13 | 21.29 | 22.01 | 22.01 | 1,386,700 |
| 27 Dec 2023 | 21.63 | 21.86 | 21.20 | 21.56 | 21.56 | 998,000 |
| 26 Dec 2023 | 22.25 | 22.35 | 21.40 | 21.47 | 21.47 | 1,421,200 |
| 25 Dec 2023 | 21.66 | 22.66 | 21.66 | 22.36 | 22.36 | 1,402,498 |
| 22 Dec 2023 | 21.80 | 22.75 | 21.58 | 21.82 | 21.82 | 1,618,000 |
| 21 Dec 2023 | 22.03 | 22.20 | 21.50 | 21.91 | 21.91 | 1,225,500 |
| 20 Dec 2023 | 22.40 | 22.50 | 21.90 | 21.91 | 21.91 | 931,698 |
| 19 Dec 2023 | 23.01 | 23.17 | 22.34 | 22.41 | 22.41 | 1,054,900 |
| 18 Dec 2023 | 23.08 | 23.57 | 22.71 | 23.01 | 23.01 | 1,339,200 |
| 15 Dec 2023 | 22.63 | 23.35 | 22.45 | 23.30 | 23.30 | 1,765,099 |
| 14 Dec 2023 | 22.28 | 22.91 | 22.28 | 22.72 | 22.72 | 1,429,940 |
| *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.