Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

MingZhu Logistics Holdings (YGMZF) Historical Prices

YGMZF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Dec 11, 20250.050.060.020.020.02-62.50%140,234,59419.79
Dec 10, 20250.060.060.050.060.06-17.65%18,397,6602.71
Dec 09, 20250.070.070.070.070.07-4.23%14,812,8802.26
Dec 08, 20250.080.080.070.070.07-8.97%19,184,8403.07
Dec 05, 20250.070.080.070.080.08+23.81%51,346,3799.44
Dec 04, 20250.070.070.060.060.06-16.00%20,997,9304.11
Dec 03, 20250.080.080.070.080.08-12.79%21,161,4614.43
Dec 02, 20250.100.100.080.090.09-21.10%43,125,66010.55
Dec 01, 20250.120.120.110.110.11-1.80%41,687,91012.17
Nov 28, 20250.120.120.110.110.11-9.76%70,654,22730.66
Nov 26, 20250.160.160.110.120.12-33.87%56,745,60940.43
Nov 25, 20250.180.200.160.190.19-82.45%32,319,06136.29
Nov 24, 20251.021.080.991.061.06+2.91%54,2130.06
Nov 21, 20251.011.040.931.031.03+0.00%117,1480.13
Nov 20, 20251.061.151.031.031.03-10.43%120,9230.14
Nov 19, 20251.091.181.071.151.15+2.68%309,4580.35
Nov 18, 20251.141.181.081.121.12-3.45%64,9740.07
Nov 17, 20251.261.351.161.161.16-7.94%72,5240.08
Nov 14, 20251.191.341.161.261.26+0.80%108,9470.12
Nov 13, 20251.461.471.131.251.25-17.76%276,7340.32
Nov 12, 20251.311.711.291.521.52+9.12%374,8400.43
Nov 11, 20251.601.601.381.391.39-18.01%274,6130.32
Nov 10, 20251.801.991.671.701.70-27.79%594,3930.70
Nov 07, 20252.392.392.192.352.35-18.30%1,466,4711.77
Nov 06, 20252.963.982.612.882.88+44.58%38,992,620184.84
Nov 05, 20252.152.151.981.991.99-4.23%301,5531.46
Nov 04, 20252.112.182.032.082.08-5.45%233,5651.15
Nov 03, 20252.202.392.102.202.20+6.95%5,481,21247.46
Oct 31, 20251.932.191.932.062.06+11.61%645,6866.13
Oct 30, 20251.922.081.761.841.84-10.53%111,6591.08
Oct 29, 20252.082.111.962.062.06+0.98%163,0441.62
Oct 28, 20252.332.332.042.042.04-7.65%164,9111.68
Oct 27, 20252.472.472.142.212.21-0.67%246,1092.61
Oct 24, 20252.382.382.082.222.22-17.99%439,1125.02
Oct 23, 20252.823.022.552.712.71-5.87%271,8793.27
Oct 22, 20253.193.192.832.882.88-2.50%203,2372.54
Oct 21, 20253.123.162.762.962.96-12.50%342,2874.58
Oct 20, 20253.364.402.963.383.38-77.06%2,155,95153.18
Oct 17, 202513.6016.3212.6214.7214.72-6.12%1,876,473173.42
Oct 16, 202512.1617.6011.2215.6815.68+24.05%95,52710.26
Oct 15, 202511.2012.8010.0012.6412.64+15.35%40,7124.68
Oct 14, 202511.2512.3410.5710.9610.96-12.08%28,3963.43
Oct 13, 202514.8815.3611.3612.4612.46-22.10%46,8186.19
Oct 10, 202513.2816.0011.5416.0016.00+19.08%31,6394.40
Oct 09, 202511.4514.0011.4513.4413.44+16.63%9,7931.38
Oct 08, 202511.0411.5511.0411.5211.52+3.81%39,2646.00
Oct 07, 202511.6311.6311.0511.1011.10-1.20%1,4930.22
Oct 06, 202511.5211.6011.1211.2311.23-1.41%1,7470.26
Oct 03, 202511.8412.0010.8811.3911.39-2.86%1,5390.22
Oct 02, 202511.9012.6411.7111.7311.73+0.13%7,3360.87