Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

MINGXING ELECTRIC (600101.SS)

Compare
11.58
-0.72
(-5.85%)
At close: April 11 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202512.0612.1411.5511.5811.58104,227,844
Apr 10, 202511.7312.3711.7212.3012.30139,117,776
Apr 9, 202512.3212.7511.4612.0212.02166,507,540
Apr 8, 202511.7513.0811.7312.7312.73185,923,216
Apr 7, 202511.5112.8611.1011.8911.89143,954,633
Apr 3, 202511.7012.5711.7012.2512.25132,332,299
Apr 2, 202511.9812.3511.6011.7711.77123,923,016
Apr 1, 202510.9112.0010.7012.0012.00120,095,512
Mar 31, 202510.6011.1510.5110.9110.9197,773,448
Mar 28, 202510.9011.2010.5010.5210.5290,816,070
Mar 27, 202511.7012.0710.9711.1511.15121,834,446
Mar 26, 202512.2013.1811.7711.8411.84143,282,874
Mar 25, 202511.4512.7511.2312.6012.60130,037,033
Mar 24, 202510.7911.9710.7211.6311.63118,728,138
Mar 21, 202510.6311.3310.6110.8910.8993,062,272
Mar 20, 202510.5311.0010.4610.6310.6386,288,717
Mar 19, 202510.0011.009.9510.7510.75116,593,593
Mar 18, 20259.9810.259.7710.0010.0057,551,517
Mar 17, 20259.9210.159.839.859.8554,481,950
Mar 14, 20259.7510.379.759.929.9280,247,890
Mar 13, 20259.3010.259.259.869.8697,771,714
Mar 12, 20259.189.389.159.329.3236,964,240
Mar 11, 20259.079.169.019.159.1515,260,172
Mar 10, 20259.109.209.069.159.1514,466,148
Mar 7, 20259.189.189.059.109.1018,715,051
Mar 6, 20259.289.289.149.209.2027,418,411
Mar 5, 20259.239.289.169.289.2825,179,674
Mar 4, 20258.929.468.929.329.3244,190,049
Mar 3, 20259.059.278.939.019.0133,582,263
Feb 28, 20258.869.288.869.089.0843,510,695
Feb 27, 20258.968.988.798.898.8918,002,072
Feb 26, 20258.908.988.888.958.9514,221,139
Feb 25, 20258.939.028.868.898.8915,666,313
Feb 24, 20258.969.168.928.988.9821,855,859
Feb 21, 20258.958.988.898.968.9617,023,246
Feb 20, 20259.019.038.858.968.9617,677,503
Feb 19, 20258.989.098.939.019.0123,301,548
Feb 18, 20259.169.308.999.049.0440,883,234
Feb 17, 20258.749.208.659.199.1943,719,505
Feb 14, 20258.828.828.678.708.7013,087,499
Feb 13, 20258.828.858.718.728.7214,449,132
Feb 12, 20258.758.878.708.828.8214,827,126
Feb 11, 20258.818.818.678.738.7314,035,135
Feb 10, 20258.698.848.698.828.8219,938,840
Feb 7, 20258.578.738.558.678.6718,231,260
Feb 6, 20258.558.608.438.608.6015,624,747
Feb 5, 20258.498.548.438.538.5310,507,395
Jan 27, 20258.458.578.458.478.4711,954,078
Jan 24, 20258.368.428.288.428.429,305,861
Jan 23, 20258.468.558.358.358.3511,398,999
Jan 22, 20258.358.508.358.398.398,956,988
Jan 21, 20258.578.578.368.428.4211,645,768
Jan 20, 20258.458.558.398.518.5113,633,761
Jan 17, 20258.348.478.328.438.438,258,461
Jan 16, 20258.338.518.338.418.4111,739,710
Jan 15, 20258.428.428.318.348.347,756,878
Jan 14, 20258.108.408.098.408.4013,214,185
Jan 13, 20258.008.117.918.098.099,645,106
Jan 10, 20258.358.378.108.108.109,176,357
Jan 9, 20258.268.398.268.318.318,468,356
Jan 8, 20258.358.388.088.338.3312,850,855
Jan 7, 20258.258.378.128.368.3610,895,891
Jan 6, 20258.288.348.088.288.2811,579,530
Jan 3, 20258.558.578.238.278.2717,378,560
Jan 2, 20258.848.898.408.508.5023,002,841
Dec 31, 20249.209.248.738.808.8022,613,469
Dec 30, 20249.329.389.089.189.1818,033,350
Dec 27, 20249.059.409.059.369.3629,569,420
Dec 26, 20249.009.218.989.109.1016,677,404
Dec 25, 20249.159.168.929.039.0315,784,397
Dec 24, 20248.909.228.909.199.1921,152,626
Dec 23, 20249.119.418.908.908.9021,850,372
Dec 20, 20249.179.249.109.139.1314,956,971
Dec 19, 20249.229.319.109.189.1819,952,729
Dec 18, 20249.139.629.139.359.3525,237,456
Dec 17, 20249.509.549.109.129.1220,774,160
Dec 16, 20249.509.699.449.509.5017,420,984
Dec 13, 20249.689.729.499.499.4920,459,291
Dec 12, 20249.759.809.609.739.7322,830,639
Dec 11, 20249.729.809.649.789.7824,311,453
Dec 10, 20249.969.979.689.729.7249,473,590
Dec 9, 20249.479.949.439.809.8055,091,851
Dec 6, 20249.409.509.339.489.4817,004,563
Dec 5, 20249.339.469.299.389.3814,345,259
Dec 4, 20249.459.529.279.339.3319,157,420
Dec 3, 20249.459.619.359.589.5827,795,291
Dec 2, 20249.259.469.249.449.4421,762,356
Nov 29, 20249.119.289.029.259.2518,201,329
Nov 28, 20249.169.259.139.149.1414,543,640
Nov 27, 20249.149.238.899.219.2119,987,376
Nov 26, 20249.259.319.139.169.1615,824,908
Nov 25, 20249.119.338.979.309.3022,636,099
Nov 22, 20249.449.569.109.119.1127,554,630
Nov 21, 20249.209.559.209.449.4426,620,900
Nov 20, 20249.169.309.119.289.2821,523,754
Nov 19, 20248.969.218.959.219.2118,598,219
Nov 18, 20249.209.288.979.029.0225,832,198
Nov 15, 20249.499.619.129.139.1333,896,185
Nov 14, 20249.8810.029.429.449.4442,991,862
Nov 13, 202410.1010.259.889.979.9750,382,657
Nov 12, 202410.0010.439.9210.3110.3182,213,141
Nov 11, 20249.9910.129.8210.0210.0241,587,768
Nov 8, 202410.1810.339.939.989.9861,143,749
Nov 7, 20249.6510.209.6010.1110.1170,241,062
Nov 6, 20249.909.949.659.719.7147,160,901
Nov 5, 20249.729.909.629.899.8951,546,147
Nov 4, 20249.489.829.429.719.7140,952,729
Nov 1, 202410.0810.179.599.629.6270,868,763
Oct 31, 202410.1710.669.9110.3310.33107,061,825
Oct 30, 20249.4910.269.499.919.9197,374,647
Oct 29, 20249.529.769.269.379.3769,367,695
Oct 28, 20249.129.559.069.509.5067,838,216
Oct 25, 20249.109.178.949.119.1144,187,118
Oct 24, 20249.229.248.989.049.0452,815,236
Oct 23, 20249.509.889.369.419.4179,832,784
Oct 22, 20249.129.789.059.639.63102,724,379
Oct 21, 20249.159.299.039.109.1073,116,553
Oct 18, 20249.019.638.909.279.27116,965,628
Oct 17, 20249.149.828.789.449.44173,825,257
Oct 16, 20248.028.937.988.938.9385,976,405
Oct 15, 20248.308.328.068.128.1244,091,357
Oct 14, 20248.268.568.008.418.4163,365,772
Oct 11, 20248.008.567.888.258.2559,832,476
Oct 10, 20247.988.357.858.118.1146,040,333
Oct 9, 20248.678.678.008.008.0061,952,873
Oct 8, 20249.489.488.378.898.89105,850,894
Sep 30, 20248.248.728.008.628.6280,360,539
Sep 27, 20247.778.007.687.987.9839,790,932
Sep 26, 20247.437.677.337.667.6641,955,343
Sep 25, 20247.577.727.427.467.4655,026,146
Sep 24, 20247.137.557.107.487.4855,828,096
Sep 23, 20247.127.247.037.107.1025,166,898
Sep 20, 20247.447.447.137.187.1834,397,114
Sep 19, 20247.207.497.167.377.3752,947,419
Sep 18, 20246.907.456.807.317.3155,753,928
Sep 13, 20246.977.106.906.916.9127,212,110
Sep 12, 20246.967.146.966.966.9622,192,640
Sep 11, 20246.967.096.936.966.9620,674,443
Sep 10, 20247.027.386.967.097.0941,283,006
Sep 9, 20246.927.066.837.037.0316,774,420
Sep 6, 20247.137.166.956.966.9614,666,040
Sep 5, 20247.037.126.997.127.1214,479,382
Sep 4, 20247.037.076.947.017.0114,234,266
Sep 3, 20247.077.177.007.107.1020,465,731
Sep 2, 20247.327.417.127.137.1324,305,468
Aug 30, 20247.187.467.157.377.3730,788,802
Aug 29, 20247.117.237.037.187.1818,537,468
Aug 28, 20247.187.277.107.137.1318,604,690
Aug 27, 20247.377.387.197.227.2223,715,859
Aug 26, 20247.367.457.317.427.4220,588,941
Aug 23, 20247.487.507.277.327.3228,225,610
Aug 22, 20247.587.637.447.527.5225,514,640
Aug 21, 20247.637.687.517.557.5525,458,758
Aug 20, 20248.028.047.617.687.6835,539,501
Aug 19, 20248.048.137.947.987.9830,653,136
Aug 16, 20248.438.448.128.148.1449,277,881
Aug 15, 20248.678.678.378.508.5055,083,407
Aug 14, 20248.739.008.608.778.7759,209,932
Aug 13, 20248.799.028.638.818.8165,820,088
Aug 12, 20248.809.348.809.059.05111,713,833
Aug 9, 20248.768.928.368.628.6287,056,745
Aug 8, 20248.919.358.668.768.76127,686,588
Aug 7, 20248.328.998.158.998.99107,384,874
Aug 6, 20247.998.217.888.178.1736,331,425
Aug 5, 20248.098.247.867.867.8632,016,324
Aug 2, 20248.308.408.188.208.2032,366,019
Aug 1, 20248.518.588.358.418.4141,721,040
Jul 31, 20248.238.538.128.538.5350,275,720
Jul 30, 20248.128.288.068.268.2630,005,912
Jul 29, 20248.188.218.028.208.2031,648,145
Jul 26, 20248.048.208.008.168.1630,017,998
Jul 25, 20248.108.147.918.048.0435,025,679
Jul 24, 20248.238.358.118.158.1536,599,581
Jul 23, 20248.578.788.278.278.2748,689,787
Jul 22, 20248.478.798.398.718.7144,809,393
Jul 19, 20248.558.708.448.518.5138,533,852
Jul 18, 20248.378.778.278.658.6550,075,085
Jul 17, 20248.838.838.418.518.5162,501,241
Jul 16, 20249.259.258.728.948.9460,168,985
Jul 15, 20249.559.579.239.249.2450,025,045
Jul 12, 20249.5810.009.569.759.7569,375,151
Jul 11, 20249.699.699.379.659.6559,579,334
Jul 10, 20249.469.869.369.549.5462,684,479
Jul 9, 20249.519.679.089.639.6373,184,596
Jul 8, 20249.499.799.229.489.4860,152,540
Jul 5, 2024 0.10 Dividend
Jul 5, 202410.0510.0510.0510.0510.05-
Jul 5, 2024 1.3:1 Stock Splits
Jul 4, 202410.0210.229.8510.059.9568,641,413
Jul 3, 202410.4410.509.9410.029.9277,436,750
Jul 2, 202410.4210.6010.0510.4610.36131,178,955
Jul 1, 20249.4610.419.4610.4110.30148,699,307
Jun 28, 20249.029.739.009.469.3794,163,301
Jun 27, 20249.239.329.009.018.9252,599,287
Jun 26, 20249.229.658.929.399.3076,496,238
Jun 25, 202410.0110.079.319.389.2990,548,822
Jun 24, 20249.7210.389.7210.2410.14119,527,058
Jun 21, 20249.779.889.559.689.5959,090,027
Jun 20, 202410.0710.359.809.859.7581,780,177
Jun 19, 202410.5510.6810.1710.2110.1183,615,760
Jun 18, 202410.5510.6510.3510.5910.4985,129,054
Jun 17, 202410.8711.4210.2310.6510.5598,995,761
Jun 14, 202411.4711.9111.2711.2811.1797,867,369
Jun 13, 202411.5011.7911.2311.5611.45106,493,446
Jun 12, 202411.3212.0511.2011.7811.67129,574,161
Jun 11, 202411.6011.6911.0511.4711.36104,527,390
Jun 7, 202411.2812.0410.7911.6311.52129,240,018
Jun 6, 202411.2212.2311.0311.6911.58157,933,032
Jun 5, 202410.9611.8510.9211.3311.22172,751,268
Jun 4, 202410.0211.029.8611.0210.91133,265,723
Jun 3, 202410.4510.579.8510.029.92122,448,227
May 31, 202410.2811.4810.0510.7810.67163,459,912
May 30, 202412.1512.3610.9410.9410.83104,622,068
May 29, 202412.1112.9811.6912.1512.03191,989,731
May 28, 202410.9112.1110.9112.1111.99127,340,075
May 27, 202411.0811.4610.6211.0110.90170,724,715
May 24, 20249.7810.469.7810.4610.36106,910,077
May 23, 20249.679.699.169.519.4193,345,129
May 22, 202410.1510.469.409.849.74119,079,597
May 21, 20249.8310.519.7210.4310.33127,726,532
May 20, 20249.2710.259.0810.2110.11150,836,946
May 17, 20248.799.758.799.329.22136,588,385
May 16, 20248.319.108.318.928.83124,661,134
May 15, 20249.349.798.488.618.52149,747,512
May 14, 20248.319.428.089.429.32147,309,137
May 13, 20248.318.568.028.568.48148,170,687
May 10, 20247.007.786.957.787.7184,878,258
May 9, 20246.937.206.887.087.0153,838,531
May 8, 20246.647.206.586.996.9265,026,195
May 7, 20246.476.576.456.556.4818,197,270
May 6, 20246.376.586.376.506.4423,356,243
Apr 30, 20246.326.446.276.286.2219,545,984
Apr 29, 20246.126.206.096.186.129,925,323
Apr 26, 20246.086.126.016.126.0610,761,715
Apr 25, 20246.196.236.106.126.0512,908,914
Apr 24, 20246.266.326.166.256.1814,927,107
Apr 23, 20246.226.306.186.276.2112,931,334
Apr 22, 20246.146.376.076.336.2722,172,150
Apr 19, 20246.016.195.996.106.0411,160,974
Apr 18, 20246.116.176.026.045.9815,136,296
Apr 17, 20246.006.185.976.156.0916,132,431
Apr 16, 20246.166.175.865.925.8621,811,177
Apr 15, 20246.226.416.086.226.1617,739,402
Apr 12, 20246.326.396.196.226.1617,263,539
Apr 11, 20246.266.436.216.396.3317,212,819