| 名前 | MingZhu Logistics Holdings Limited Ordinary Shares |
| ティッカー | YGMZ |
| 国 | China |
| 上場年 | 2020.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.74 | 11.6 | 12.16 | 11.82 | 609100.0 | 11.82 |
| 2021-02-12 | 13.12 | 10.51 | 11.06 | 11.88 | 2850800.0 | 11.88 |
| 2021-02-11 | 11.5 | 10.88 | 11.4 | 11.0 | 362800.0 | 11.0 |
| 2021-02-10 | 12.5 | 10.8 | 12.38 | 11.2 | 1343000.0 | 11.2 |
| 2021-02-09 | 13.41 | 12.23 | 13.33 | 12.6 | 1017900.0 | 12.6 |
| 2021-02-08 | 13.69 | 11.5 | 12.19 | 13.39 | 2034700.0 | 13.39 |
| 2021-02-05 | 13.33 | 11.3 | 11.86 | 12.15 | 2102600.0 | 12.15 |
| 2021-02-04 | 13.1 | 10.8 | 11.98 | 11.85 | 2052900.0 | 11.85 |
| 2021-02-03 | 14.08 | 10.8 | 14.0 | 12.1 | 3172700.0 | 12.1 |
| 2021-02-02 | 16.9 | 13.0 | 15.9 | 13.59 | 2531500.0 | 13.59 |
| 2021-02-01 | 58.0 | 22.01 | 37.26 | 23.2 | 6620700.0 | 23.2 |
| 2021-01-29 | 37.5 | 29.7 | 33.12 | 35.34 | 120700.0 | 35.34 |
| 2021-01-28 | 34.9 | 25.58 | 27.0 | 33.6 | 218400.0 | 33.6 |
| 2021-01-27 | 29.8 | 21.3 | 23.18 | 27.8 | 377600.0 | 27.8 |
| 2021-01-26 | 26.0 | 22.26 | 25.45 | 23.79 | 79800.0 | 23.79 |
| 2021-01-25 | 29.0 | 17.72 | 17.72 | 26.78 | 283700.0 | 26.78 |
| 2021-01-22 | 17.9 | 12.84 | 12.9 | 17.3 | 148200.0 | 17.3 |
| 2021-01-21 | 13.45 | 12.6 | 12.81 | 12.77 | 23700.0 | 12.77 |
| 2021-01-20 | 13.84 | 11.56 | 12.51 | 12.81 | 109100.0 | 12.81 |
| 2021-01-19 | 13.68 | 10.97 | 10.97 | 12.04 | 127000.0 | 12.04 |
| 2021-01-15 | 10.65 | 10.3 | 10.65 | 10.6 | 21400.0 | 10.6 |
| 2021-01-14 | 10.87 | 10.35 | 10.37 | 10.63 | 21000.0 | 10.63 |
| 2021-01-13 | 10.59 | 10.16 | 10.45 | 10.31 | 21900.0 | 10.31 |
| 2021-01-12 | 11.27 | 10.1 | 10.82 | 10.27 | 30900.0 | 10.27 |
| 2021-01-11 | 11.23 | 10.57 | 11.06 | 10.82 | 30400.0 | 10.82 |
| 2021-01-08 | 11.5 | 10.6 | 10.99 | 10.9 | 70000.0 | 10.9 |
| 2021-01-07 | 11.0 | 10.5 | 10.55 | 10.82 | 32100.0 | 10.82 |
| 2021-01-06 | 10.69 | 9.73 | 9.73 | 10.5 | 60400.0 | 10.5 |
| 2021-01-05 | 9.99 | 9.57 | 9.69 | 9.8 | 415800.0 | 9.8 |
| 2021-01-04 | 10.42 | 9.53 | 10.17 | 9.82 | 301300.0 | 9.82 |
| 2020-12-31 | 10.54 | 10.02 | 10.46 | 10.16 | 181400.0 | 10.16 |
| 2020-12-30 | 10.82 | 10.28 | 10.58 | 10.6 | 157500.0 | 10.6 |
| 2020-12-29 | 10.84 | 10.0 | 10.27 | 10.58 | 71200.0 | 10.58 |
| 2020-12-28 | 11.78 | 10.02 | 11.78 | 10.3 | 148600.0 | 10.3 |
| 2020-12-24 | 11.8 | 10.6 | 11.0 | 11.58 | 181000.0 | 11.58 |
| 2020-12-23 | 11.85 | 9.7 | 9.7 | 11.05 | 427900.0 | 11.05 |
| 2020-12-22 | 13.85 | 8.74 | 8.74 | 10.3 | 3161900.0 | 10.3 |
| 2020-12-21 | 9.95 | 8.37 | 9.89 | 9.23 | 655500.0 | 9.23 |
| 2020-12-18 | 17.39 | 10.52 | 17.0 | 11.24 | 3456700.0 | 11.24 |
| 2020-12-17 | 18.84 | 4.3 | 4.3 | 17.5 | 23941100.0 | 17.5 |
| 2020-12-16 | 4.08 | 4.0 | 4.03 | 4.04 | 5700.0 | 4.04 |
| 2020-12-15 | 4.01 | 3.9 | 3.9 | 4.0 | 5000.0 | 4.0 |
| 2020-12-14 | 4.4 | 3.9 | 4.15 | 3.9 | 144300.0 | 3.9 |
| 2020-12-11 | 4.15 | 4.03 | 4.08 | 4.15 | 6800.0 | 4.15 |
| 2020-12-10 | 4.07 | 4.0 | 4.05 | 4.05 | 8400.0 | 4.05 |
| 2020-12-09 | 4.21 | 3.95 | 4.21 | 4.06 | 24100.0 | 4.06 |
| 2020-12-08 | 4.09 | 3.99 | 3.99 | 4.04 | 11900.0 | 4.04 |
| 2020-12-07 | 4.07 | 4.0 | 4.06 | 4.0 | 15600.0 | 4.0 |
| 2020-12-04 | 4.24 | 3.66 | 4.22 | 4.01 | 237200.0 | 4.01 |
| 2020-12-03 | 4.4 | 4.19 | 4.35 | 4.22 | 68600.0 | 4.22 |
| 2020-12-02 | 4.26 | 4.1 | 4.18 | 4.15 | 7300.0 | 4.15 |
| 2020-12-01 | 4.26 | 4.19 | 4.21 | 4.19 | 10500.0 | 4.19 |
| 2020-11-30 | 4.28 | 4.15 | 4.18 | 4.15 | 22500.0 | 4.15 |
| 2020-11-27 | 4.17 | 4.01 | 4.03 | 4.17 | 3600.0 | 4.17 |
| 2020-11-25 | 4.3 | 3.87 | 3.87 | 4.01 | 69500.0 | 4.01 |
| 2020-11-24 | 4.0 | 3.82 | 3.83 | 3.86 | 15600.0 | 3.86 |
| 2020-11-23 | 3.92 | 3.77 | 3.89 | 3.77 | 18100.0 | 3.77 |
| 2020-11-20 | 3.92 | 3.71 | 3.71 | 3.8 | 12900.0 | 3.8 |
| 2020-11-19 | 3.92 | 3.7 | 3.92 | 3.7 | 5600.0 | 3.7 |
| 2020-11-18 | 3.76 | 3.72 | 3.72 | 3.74 | 1800.0 | 3.74 |
| 2020-11-17 | 3.9 | 3.71 | 3.85 | 3.78 | 5500.0 | 3.78 |
| 2020-11-16 | 3.91 | 3.74 | 3.91 | 3.82 | 2600.0 | 3.82 |
| 2020-11-13 | 4.0 | 3.72 | 4.0 | 3.72 | 36900.0 | 3.72 |
| 2020-11-12 | 4.49 | 4.0 | 4.06 | 4.0 | 69900.0 | 4.0 |
| 2020-11-11 | 4.05 | 3.85 | 3.85 | 3.99 | 29900.0 | 3.99 |
| 2020-11-10 | 4.12 | 3.83 | 3.95 | 3.91 | 21300.0 | 3.91 |
| 2020-11-09 | 3.98 | 3.8 | 3.98 | 3.87 | 6900.0 | 3.87 |
| 2020-11-06 | 3.82 | 3.71 | 3.82 | 3.74 | 5400.0 | 3.74 |
| 2020-11-05 | 4.0 | 3.8 | 3.9 | 3.81 | 16400.0 | 3.81 |
| 2020-11-04 | 3.92 | 3.8 | 3.8 | 3.8 | 2000.0 | 3.8 |
| 2020-11-03 | 3.85 | 3.8 | 3.8 | 3.81 | 4200.0 | 3.81 |
| 2020-11-02 | 3.84 | 3.8 | 3.8 | 3.8 | 6700.0 | 3.8 |
| 2020-10-30 | 3.88 | 3.8 | 3.85 | 3.8 | 18100.0 | 3.8 |
| 2020-10-29 | 3.89 | 3.85 | 3.85 | 3.87 | 11800.0 | 3.87 |
| 2020-10-28 | 3.88 | 3.85 | 3.85 | 3.86 | 10800.0 | 3.86 |
| 2020-10-27 | 3.94 | 3.85 | 3.9 | 3.85 | 19000.0 | 3.85 |
| 2020-10-26 | 4.01 | 3.9 | 3.9 | 3.9 | 37100.0 | 3.9 |
| 2020-10-23 | 4.0 | 3.9 | 3.91 | 3.9 | 45200.0 | 3.9 |
| 2020-10-22 | 4.34 | 3.91 | 4.25 | 3.91 | 151900.0 | 3.91 |
| 2020-10-21 | 5.22 | 4.25 | 4.4 | 4.25 | 705300.0 | 4.25 |