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
15th Dec 2025 (Mon) 0.0549 0.0549 0.0216 0.0216 0
12th Dec 2025 (Fri) 0.0549 0.0549 0.0216 0.0216 0
11th Dec 2025 (Thu) 0.0549 0.0549 0.0203 0.0216 12,336,773
10th Dec 2025 (Wed) 0.0613 0.0613 0.053 0.0562 1,264,810
9th Dec 2025 (Tue) 0.0712 0.072 0.067 0.0684 1,931,510
8th Dec 2025 (Mon) 0.0764 0.0774 0.0662 0.071 1,853,838
5th Dec 2025 (Fri) 0.0731 0.08 0.0665 0.0789 6,328,685
4th Dec 2025 (Thu) 0.0645 0.0661 0.0614 0.0635 2,058,718
3rd Dec 2025 (Wed) 0.0755 0.0789 0.071 0.0756 1,810,982
2nd Dec 2025 (Tue) 0.0946 0.0954 0.078 0.0862 4,504,534
1st Dec 2025 (Mon) 0.1136 0.1184 0.105 0.1092 4,276,707
28th Nov 2025 (Fri) 0.119 0.1209 0.1065 0.1112 10,437,730
27th Nov 2025 (Thu) 0.1609 0.161 0.1116 0.123 5,470,806
26th Nov 2025 (Wed) 0.1609 0.161 0.1116 0.123 5,278,419
25th Nov 2025 (Tue) 0.181 0.1902 0.157 0.1868 4,282,847
24th Nov 2025 (Mon) 1.01 1.07 1.01 1.06 4,786
21st Nov 2025 (Fri) 0.966 1.03 0.936 1.03 2,830
20th Nov 2025 (Thu) 1.12 1.15 1.12 1.15 841
19th Nov 2025 (Wed) 1.12 1.17 1.08 1.15 29,005
18th Nov 2025 (Tue) 1.11 1.14 1.09 1.12 4,259
17th Nov 2025 (Mon) 1.28 1.30 1.20 1.16 1,846
14th Nov 2025 (Fri) 1.17 1.33 1.17 1.26 8,168
13th Nov 2025 (Thu) 1.44 1.44 1.18 1.25 5,954
12th Nov 2025 (Wed) 1.45 1.64 1.29 1.52 17,286
11th Nov 2025 (Tue) 0.097 0.0992 0.0865 0.0871 149,555
10th Nov 2025 (Mon) 0.1168 0.1232 0.1048 0.1062 394,769
7th Nov 2025 (Fri) 0.1466 0.1494 0.137 0.1471 1,590,016
6th Nov 2025 (Thu) 0.1854 0.2444 0.1632 0.18 85,285,565
5th Nov 2025 (Wed) 0.1335 0.1341 0.1239 0.1245 229,628
4th Nov 2025 (Tue) 0.1382 0.1382 0.1375 0.1375 0
3rd Nov 2025 (Mon) 0.1382 0.1485 0.1321 0.1375 11,229,754
31st Oct 2025 (Fri) 0.122 0.135 0.12 0.1286 983,461
30th Oct 2025 (Thu) 0.12 0.1256 0.11 0.1152 75,591
29th Oct 2025 (Wed) 0.1271 0.131 0.123 0.1288 227,697
28th Oct 2025 (Tue) 0.1376 0.1376 0.1284 0.1275 144,336
27th Oct 2025 (Mon) 0.1446 0.1471 0.135 0.1381 190,068
24th Oct 2025 (Fri) 0.1419 0.1442 0.131 0.139 345,092
23rd Oct 2025 (Thu) 0.1723 0.1743 0.1591 0.1695 134,090
22nd Oct 2025 (Wed) 0.19 0.19 0.1779 0.1801 163,514
21st Oct 2025 (Tue) 0.1916 0.1968 0.172 0.1847 472,924
20th Oct 2025 (Mon) 0.2037 0.2733 0.185 0.2111 3,785,567
17th Oct 2025 (Fri) 0.8482 1.02 0.80 0.92 2,482,185
16th Oct 2025 (Thu) 0.73 1.10 0.72 0.98 156,981
FTSE 100 Latest
Value9,751.31
Change102.28