Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mingzhu Logisti (YGMZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.739 0.78 0.739 0.7757 640
18th Sep 2025 (Thu) 0.726 0.756 0.6914 0.7325 104,538
17th Sep 2025 (Wed) 0.7542 0.7542 0.6976 0.7207 2,587
16th Sep 2025 (Tue) 0.7968 0.7968 0.747 0.7542 9,857
15th Sep 2025 (Mon) 0.799 0.849 0.74 0.7508 192,280
12th Sep 2025 (Fri) 0.7776 0.7915 0.7776 0.77 20,190
11th Sep 2025 (Thu) 0.71 0.8326 0.71 0.7617 180,657
10th Sep 2025 (Wed) 0.8367 0.84 0.73 0.7689 18,887
9th Sep 2025 (Tue) 0.8852 0.8852 0.8502 0.8789 2,216
8th Sep 2025 (Mon) 0.81 0.8942 0.80 0.921 5,564
5th Sep 2025 (Fri) 0.808 1.04 0.762 1.06 870
4th Sep 2025 (Thu) 0.85 0.85 0.85 0.8455 325
3rd Sep 2025 (Wed) 0.9699 0.9699 0.90 0.95 8,043
2nd Sep 2025 (Tue) 0.968 1.03 0.968 1.04 8,629
1st Sep 2025 (Mon) 0.85 1.01 0.80 1.01 3,559
29th Aug 2025 (Fri) 0.85 1.01 0.80 1.01 3,559
28th Aug 2025 (Thu) 0.725 0.89 0.725 0.9009 10,224
27th Aug 2025 (Wed) 0.699 0.7399 0.699 0.7399 253
26th Aug 2025 (Tue) 0.70 0.718 0.70 0.6905 1,904
25th Aug 2025 (Mon) 0.72 0.7388 0.72 0.737 938
22nd Aug 2025 (Fri) 0.66 0.66 0.66 0.719 568
21st Aug 2025 (Thu) 0.645 0.684 0.645 0.684 184
20th Aug 2025 (Wed) 0.645 0.7919 0.645 0.6672 4,056
19th Aug 2025 (Tue) 0.72 0.76 0.64 0.631 4,001
18th Aug 2025 (Mon) 0.78 0.78 0.745 0.72 2,656
15th Aug 2025 (Fri) 0.784 0.784 0.784 0.7999 700
14th Aug 2025 (Thu) 0.7853 0.7853 0.78 0.78 90
13th Aug 2025 (Wed) 0.7853 0.7853 0.7502 0.7502 10
12th Aug 2025 (Tue) 0.7853 0.813 0.7853 0.813 10
11th Aug 2025 (Mon) 0.7853 0.8027 0.7853 0.8076 420
8th Aug 2025 (Fri) 0.80 0.80 0.80 0.8077 779
7th Aug 2025 (Thu) 0.8149 0.8149 0.8021 0.8149 249
6th Aug 2025 (Wed) 0.7844 0.80 0.7844 0.815 463
5th Aug 2025 (Tue) 0.8597 0.8597 0.8597 0.8598 2,665
4th Aug 2025 (Mon) 0.85 0.85 0.8127 0.8335 1,825
1st Aug 2025 (Fri) 0.89 0.89 0.89 0.905 101
31st Jul 2025 (Thu) 0.915 0.9509 0.89 0.8979 2,214
30th Jul 2025 (Wed) 0.9175 0.996 0.9161 0.99 1,776
29th Jul 2025 (Tue) 0.925 0.9605 0.925 0.99 1,454
28th Jul 2025 (Mon) 0.9752 1.00 0.95 0.97 10,225
25th Jul 2025 (Fri) 0.99 1.02 0.9852 1.01 4,476
24th Jul 2025 (Thu) 0.9494 1.05 0.90 1.05 10,490
23rd Jul 2025 (Wed) 0.84 0.9428 0.84 0.9428 9,052
22nd Jul 2025 (Tue) 0.81 0.8678 0.801 0.864 13,578
FTSE 100 Latest
Value9,216.67
Change0.00