MingZhu Logistics Holdings Limited - Ordinary Shares (YGMZ)

Historical Prices For MingZhu Logistics Holdings Limited - Ordinary Shares (YGMZ)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.75	0.90	0.71	0.81	69,485	0.81
4/01/2025	0.70	0.76	0.70	0.74	3,089	0.74
3/31/2025	0.80	0.80	0.70	0.76	7,127	0.76
3/28/2025	0.83	0.83	0.75	0.76	22,677	0.76
3/27/2025	0.99	0.99	0.81	0.84	21,382	0.84
3/26/2025	0.86	0.87	0.80	0.82	12,663	0.82
3/25/2025	0.93	0.95	0.82	0.87	20,000	0.87
3/24/2025	0.88	0.99	0.85	0.86	20,275	0.86
3/21/2025	0.94	1.09	0.78	0.90	333,298	0.90
3/20/2025	1.00	1.00	0.92	0.94	12,542	0.94
3/19/2025	0.94	0.96	0.90	0.96	33,019	0.96
3/18/2025	1.00	1.00	0.89	0.96	40,629	0.96
3/17/2025	0.94	1.00	0.94	1.00	48,413	1.00
3/14/2025	0.95	0.98	0.92	0.98	44,572	0.98
3/13/2025	0.92	0.95	0.87	0.95	56,524	0.95
3/12/2025	0.90	0.93	0.88	0.92	18,485	0.92
3/11/2025	0.83	0.89	0.82	0.89	19,091	0.89
3/10/2025	0.84	0.85	0.77	0.84	23,573	0.84
3/07/2025	0.78	0.85	0.78	0.83	19,802	0.83
3/06/2025	0.79	0.79	0.74	0.79	23,930	0.79
3/05/2025	0.70	0.79	0.70	0.79	16,293	0.79
3/04/2025	0.66	0.73	0.66	0.73	14,300	0.73
3/03/2025	0.68	0.70	0.66	0.68	20,623	0.68
2/28/2025	0.67	0.70	0.67	0.70	7,209	0.70
2/27/2025	0.67	0.69	0.67	0.69	6,515	0.69
2/26/2025	0.67	0.70	0.66	0.70	18,427	0.70
2/25/2025	0.66	0.68	0.66	0.67	13,875	0.67
2/24/2025	0.70	0.72	0.66	0.69	20,457	0.69
2/21/2025	0.74	0.74	0.70	0.72	35,597	0.72
2/20/2025	0.71	0.76	0.71	0.72	10,340	0.72
2/19/2025	0.71	0.78	0.69	0.74	18,001	0.74
2/18/2025	0.78	0.78	0.68	0.68	48,059	0.68
2/14/2025	0.93	0.99	0.76	0.78	80,277	0.78
2/13/2025	1.03	1.03	0.92	0.99	35,048	0.99
2/12/2025	0.88	1.05	0.80	1.05	202,876	1.05
2/11/2025	0.75	0.94	0.69	0.90	127,262	0.90
2/10/2025	0.74	0.74	0.66	0.73	22,604	0.73
2/07/2025	0.71	0.73	0.68	0.71	7,420	0.71
2/06/2025	0.70	0.72	0.67	0.68	11,724	0.68
2/05/2025	0.75	0.75	0.66	0.68	15,120	0.68
2/04/2025	0.71	0.71	0.64	0.69	46,549	0.69
2/03/2025	0.68	0.73	0.67	0.72	18,115	0.72
1/31/2025	0.78	0.84	0.65	0.72	56,398	0.72
1/30/2025	0.84	0.84	0.79	0.83	13,055	0.83
1/29/2025	0.80	0.84	0.78	0.84	16,885	0.84
1/28/2025	0.82	0.85	0.78	0.82	27,962	0.82
1/27/2025	0.81	0.83	0.77	0.79	35,462	0.79
1/24/2025	0.81	0.81	0.76	0.81	64,361	0.81
1/23/2025	0.80	0.90	0.77	0.81	49,047	0.81
1/22/2025	0.84	0.96	0.83	0.87	56,075	0.87
1/21/2025	0.88	0.88	0.81	0.87	85,056	0.87
1/17/2025	0.69	0.94	0.69	0.86	546,517	0.86
1/16/2025	0.71	0.73	0.69	0.69	16,282	0.69
1/15/2025	0.74	0.74	0.68	0.72	23,413	0.72
1/14/2025	0.85	0.85	0.74	0.76	19,038	0.76
1/13/2025	0.81	0.84	0.76	0.76	22,352	0.76
1/10/2025	0.85	0.85	0.81	0.81	17,937	0.81
1/08/2025	0.85	0.88	0.83	0.83	19,078	0.83
1/07/2025	0.86	0.88	0.83	0.85	54,454	0.85
1/06/2025	0.90	0.90	0.84	0.87	47,388	0.87
1/03/2025	0.90	0.90	0.82	0.87	62,400	0.87