MingZhu Logistics Holdings Limited - Ordinary Shares (YGMZ)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	0.08	0.08	0.07	0.08	20,370,271	0.08
12/02/2025	0.10	0.10	0.08	0.09	42,249,948	0.09
12/01/2025	0.12	0.12	0.10	0.11	41,193,825	0.11
11/28/2025	0.12	0.12	0.11	0.11	70,654,240	0.11
11/26/2025	0.16	0.16	0.11	0.12	56,745,618	0.12
11/25/2025	0.18	0.20	0.16	0.19	31,876,267	0.19
11/24/2025	1.02	1.08	0.99	1.06	53,255	1.06
11/21/2025	1.01	1.04	0.93	1.03	117,148	1.03
11/20/2025	1.06	1.15	1.03	1.03	120,654	1.03
11/19/2025	1.09	1.18	1.07	1.15	307,454	1.15
11/18/2025	1.14	1.18	1.08	1.12	64,951	1.12
11/17/2025	1.26	1.34	1.16	1.16	71,528	1.16
11/14/2025	1.19	1.34	1.16	1.26	108,947	1.26
11/13/2025	1.46	1.47	1.13	1.25	271,408	1.25
11/12/2025	1.31	1.71	1.29	1.52	369,216	1.52
11/11/2025	0.10	0.10	0.09	0.09	4,292,547	1.39
11/10/2025	0.11	0.12	0.10	0.11	9,129,572	1.70
11/07/2025	0.15	0.15	0.14	0.15	23,463,612	2.35
11/06/2025	0.19	0.25	0.16	0.18	622,361,912	2.88
11/05/2025	0.13	0.13	0.12	0.12	3,559,597	1.99
11/04/2025	0.13	0.14	0.13	0.13	3,702,377	2.08
11/03/2025	0.14	0.15	0.13	0.14	87,554,659	2.20
10/31/2025	0.12	0.14	0.12	0.13	10,331,002	2.06
10/30/2025	0.12	0.13	0.11	0.12	1,715,228	1.84
10/29/2025	0.13	0.13	0.12	0.13	2,596,576	2.06
10/28/2025	0.14	0.14	0.13	0.13	2,576,167	2.04
10/27/2025	0.15	0.15	0.13	0.14	3,877,521	2.21
10/24/2025	0.15	0.15	0.13	0.14	7,025,818	2.22
10/23/2025	0.18	0.19	0.16	0.17	3,770,775	2.71
10/22/2025	0.20	0.20	0.18	0.18	3,232,260	2.88
10/21/2025	0.19	0.20	0.17	0.18	5,430,692	2.96
10/20/2025	0.21	0.28	0.18	0.21	34,126,745	3.38
10/17/2025	0.85	1.02	0.79	0.92	30,023,745	14.72
10/16/2025	0.76	1.10	0.70	0.98	1,517,656	15.68
10/15/2025	0.70	0.80	0.63	0.79	651,399	12.64
10/14/2025	0.70	0.77	0.66	0.68	453,078	10.96
10/13/2025	0.93	0.96	0.71	0.78	746,302	12.46
10/10/2025	0.83	1.00	0.72	1.00	506,232	16.00
10/09/2025	0.72	0.87	0.72	0.84	156,693	13.44
10/08/2025	0.69	0.72	0.69	0.72	628,238	11.52
10/07/2025	0.73	0.73	0.69	0.69	23,894	11.10
10/06/2025	0.72	0.72	0.70	0.70	27,961	11.23
10/03/2025	0.74	0.75	0.68	0.71	24,628	11.39
10/02/2025	0.74	0.79	0.73	0.73	117,385	11.73
10/01/2025	0.72	0.75	0.71	0.73	8,528	11.71
9/30/2025	0.72	0.75	0.71	0.75	528,947	11.97
9/29/2025	0.75	0.76	0.73	0.75	14,721	11.96
9/26/2025	0.71	0.75	0.71	0.75	19,147	12.00
9/25/2025	0.70	0.74	0.70	0.72	445,265	11.52
9/24/2025	0.76	0.77	0.70	0.75	34,631	12.00
9/23/2025	0.81	0.85	0.75	0.76	30,546	12.16
9/22/2025	0.79	0.83	0.77	0.81	66,886	12.96
9/19/2025	0.74	0.81	0.73	0.78	50,933	12.41
9/18/2025	0.76	0.76	0.68	0.73	1,129,131	11.72
9/17/2025	0.75	0.79	0.69	0.72	74,425	11.53
9/16/2025	0.75	0.80	0.74	0.75	63,223	12.07
9/15/2025	0.80	0.85	0.73	0.75	1,218,871	12.01
9/12/2025	0.78	0.82	0.77	0.77	104,273	12.32
9/11/2025	0.72	0.83	0.70	0.76	881,598	12.19
9/10/2025	0.84	0.91	0.73	0.77	235,109	12.30
9/09/2025	0.90	0.98	0.85	0.88	14,325	14.06
9/08/2025	0.96	0.96	0.80	0.92	53,338	14.74
9/05/2025	0.82	1.06	0.75	1.06	24,791	16.96
9/04/2025	0.89	0.89	0.85	0.85	5,205	13.53