MingZhu Logistics Limite... (YGMZ)
0.76
-0.08 (-9.52%)
At close: Mar 28, 2025, 3:41 PM
0.84
11.11%
After-hours: Mar 28, 2025, 05:59 PM EDT
YGMZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.83 | 0.83 | 0.75 | 0.76 | -0.08 | -9.52% | 21,652 |
| Mar 27, 2025 | 0.99 | 0.99 | 0.81 | 0.84 | 0.02 | 2.44% | 21,400 |
| Mar 26, 2025 | 0.86 | 0.87 | 0.80 | 0.82 | -0.05 | -5.75% | 12,700 |
| Mar 25, 2025 | 0.93 | 0.95 | 0.82 | 0.87 | 0.01 | 1.16% | 20,000 |
| Mar 24, 2025 | 0.88 | 0.99 | 0.85 | 0.86 | -0.04 | -4.44% | 20,300 |
| Mar 21, 2025 | 0.94 | 1.09 | 0.78 | 0.90 | -0.04 | -4.26% | 333,300 |
| Mar 20, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | -0.02 | -2.08% | 12,542 |
| Mar 19, 2025 | 0.94 | 0.96 | 0.90 | 0.96 | 0.00 | 0.00% | 33,019 |
| Mar 18, 2025 | 1.00 | 1.00 | 0.89 | 0.96 | -0.04 | -4.00% | 40,629 |
| Mar 17, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 0.02 | 2.04% | 48,413 |
| Mar 14, 2025 | 0.95 | 0.98 | 0.92 | 0.98 | 0.03 | 3.16% | 44,572 |
| Mar 13, 2025 | 0.92 | 0.95 | 0.87 | 0.95 | 0.03 | 3.26% | 56,524 |
| Mar 12, 2025 | 0.90 | 0.93 | 0.88 | 0.92 | 0.03 | 3.37% | 18,500 |
| Mar 11, 2025 | 0.83 | 0.89 | 0.82 | 0.89 | 0.05 | 5.95% | 19,100 |
| Mar 10, 2025 | 0.84 | 0.85 | 0.77 | 0.84 | 0.01 | 1.20% | 23,600 |
| Mar 7, 2025 | 0.78 | 0.85 | 0.78 | 0.83 | 0.04 | 5.06% | 19,802 |
| Mar 6, 2025 | 0.79 | 0.79 | 0.74 | 0.79 | 0.00 | 0.00% | 23,930 |
| Mar 5, 2025 | 0.70 | 0.79 | 0.70 | 0.79 | 0.06 | 8.22% | 16,593 |
| Mar 4, 2025 | 0.66 | 0.73 | 0.66 | 0.73 | 0.05 | 7.35% | 14,300 |
| Mar 3, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | -0.02 | -2.86% | 20,623 |
| Feb 28, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.01 | 1.45% | 7,209 |
| Feb 27, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | -0.01 | -1.43% | 6,515 |
| Feb 26, 2025 | 0.67 | 0.70 | 0.66 | 0.70 | 0.03 | 4.48% | 18,527 |
| Feb 25, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | -0.02 | -2.90% | 13,900 |
| Feb 24, 2025 | 0.70 | 0.72 | 0.66 | 0.69 | -0.03 | -4.17% | 20,500 |
| Feb 21, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.00 | 0.00% | 35,600 |
| Feb 20, 2025 | 0.71 | 0.76 | 0.71 | 0.72 | -0.02 | -2.70% | 10,340 |
| Feb 19, 2025 | 0.71 | 0.78 | 0.69 | 0.74 | 0.06 | 8.82% | 18,001 |
| Feb 18, 2025 | 0.78 | 0.78 | 0.68 | 0.68 | -0.10 | -12.82% | 48,355 |
| Feb 14, 2025 | 0.93 | 0.99 | 0.76 | 0.78 | -0.22 | -22.00% | 80,300 |
| Feb 13, 2025 | 1.03 | 1.03 | 0.92 | 1.00 | -0.05 | -4.76% | 35,148 |
| Feb 12, 2025 | 0.88 | 1.05 | 0.80 | 1.05 | 0.15 | 16.67% | 203,000 |
| Feb 11, 2025 | 0.75 | 0.94 | 0.69 | 0.90 | 0.17 | 23.29% | 127,717 |
| Feb 10, 2025 | 0.74 | 0.74 | 0.66 | 0.73 | 0.02 | 2.82% | 22,637 |
| Feb 7, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | 0.03 | 4.41% | 7,420 |
| Feb 6, 2025 | 0.70 | 0.72 | 0.67 | 0.68 | 0.00 | 0.00% | 12,026 |
| Feb 5, 2025 | 0.75 | 0.75 | 0.66 | 0.68 | -0.02 | -2.86% | 15,520 |
| Feb 4, 2025 | 0.71 | 0.71 | 0.64 | 0.70 | -0.02 | -2.78% | 47,200 |
| Feb 3, 2025 | 0.68 | 0.73 | 0.67 | 0.72 | 0.00 | 0.00% | 18,600 |
| Jan 31, 2025 | 0.78 | 0.84 | 0.65 | 0.72 | -0.11 | -13.25% | 56,398 |
| Jan 30, 2025 | 0.84 | 0.84 | 0.79 | 0.83 | -0.01 | -1.19% | 13,165 |
| Jan 29, 2025 | 0.80 | 0.84 | 0.78 | 0.84 | 0.02 | 2.44% | 17,085 |
| Jan 28, 2025 | 0.82 | 0.85 | 0.78 | 0.82 | 0.03 | 3.80% | 28,000 |
| Jan 27, 2025 | 0.81 | 0.83 | 0.77 | 0.79 | -0.02 | -2.47% | 35,537 |
| Jan 24, 2025 | 0.81 | 0.81 | 0.76 | 0.81 | 0.00 | 0.00% | 64,400 |
| Jan 23, 2025 | 0.80 | 0.90 | 0.77 | 0.81 | -0.06 | -6.90% | 49,047 |
| Jan 22, 2025 | 0.84 | 0.96 | 0.83 | 0.87 | 0.00 | 0.00% | 56,241 |
| Jan 21, 2025 | 0.88 | 0.88 | 0.81 | 0.87 | 0.01 | 1.16% | 85,100 |
| Jan 17, 2025 | 0.69 | 0.94 | 0.68 | 0.86 | 0.17 | 24.64% | 546,517 |
| Jan 16, 2025 | 0.71 | 0.73 | 0.69 | 0.69 | -0.03 | -4.17% | 16,807 |