Fujian Minfa Aluminium Inc. (SHE:002578)
China · Delayed Price · Currency is CNY 3.400
+0.040 (1.19%)
Aug 1, 2025, 2:45 PM CST
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.36 | 3.41 | 3.35 | 3.41 | 3.41 | 1.49% | 17,899,600 |
| Jul 31, 2025 | 3.43 | 3.44 | 3.33 | 3.36 | 3.36 | -2.61% | 25,220,600 |
| Jul 30, 2025 | 3.50 | 3.51 | 3.42 | 3.45 | 3.45 | -1.15% | 21,529,900 |
| Jul 29, 2025 | 3.54 | 3.57 | 3.47 | 3.49 | 3.49 | -1.41% | 25,046,800 |
| Jul 28, 2025 | 3.55 | 3.57 | 3.50 | 3.54 | 3.54 | -0.56% | 25,834,400 |
| Jul 25, 2025 | 3.63 | 3.63 | 3.55 | 3.56 | 3.56 | -1.93% | 26,590,610 |
| Jul 24, 2025 | 3.60 | 3.65 | 3.59 | 3.63 | 3.63 | 0.28% | 37,113,797 |
| Jul 23, 2025 | 3.66 | 3.70 | 3.59 | 3.62 | 3.62 | -1.09% | 49,601,497 |
| Jul 22, 2025 | 3.72 | 3.72 | 3.57 | 3.66 | 3.66 | -2.40% | 94,225,155 |
| Jul 21, 2025 | 3.46 | 3.75 | 3.46 | 3.75 | 3.75 | 9.97% | 43,057,691 |
| Jul 18, 2025 | 3.43 | 3.48 | 3.40 | 3.41 | 3.41 | 0.59% | 17,319,300 |
| Jul 17, 2025 | 3.37 | 3.41 | 3.36 | 3.39 | 3.39 | - | 16,235,400 |
| Jul 16, 2025 | 3.39 | 3.40 | 3.34 | 3.39 | 3.39 | - | 12,299,300 |
| Jul 15, 2025 | 3.48 | 3.48 | 3.33 | 3.39 | 3.39 | -2.31% | 17,794,400 |
| Jul 14, 2025 | 3.47 | 3.50 | 3.43 | 3.47 | 3.47 | - | 18,193,900 |
| Jul 11, 2025 | 3.42 | 3.53 | 3.37 | 3.47 | 3.47 | 1.76% | 24,040,700 |
| Jul 10, 2025 | 3.40 | 3.43 | 3.38 | 3.41 | 3.41 | 0.59% | 12,103,500 |
| Jul 9, 2025 | 3.44 | 3.48 | 3.38 | 3.39 | 3.39 | -1.17% | 17,247,206 |
| Jul 8, 2025 | 3.39 | 3.44 | 3.37 | 3.43 | 3.43 | 1.18% | 14,644,400 |
| Jul 7, 2025 | 3.35 | 3.39 | 3.34 | 3.39 | 3.39 | 0.89% | 13,375,100 |
| Jul 4, 2025 | 3.45 | 3.45 | 3.35 | 3.36 | 3.36 | -2.61% | 17,814,000 |
| Jul 3, 2025 | 3.44 | 3.48 | 3.40 | 3.45 | 3.45 | 0.29% | 15,546,800 |
| Jul 2, 2025 | 3.37 | 3.48 | 3.37 | 3.44 | 3.44 | 1.78% | 26,927,500 |
| Jul 1, 2025 | 3.36 | 3.40 | 3.33 | 3.38 | 3.38 | 0.90% | 18,199,700 |
| Jun 30, 2025 | 3.40 | 3.40 | 3.34 | 3.35 | 3.35 | -0.89% | 16,411,500 |
| Jun 27, 2025 | 3.36 | 3.44 | 3.36 | 3.38 | 3.38 | 1.20% | 27,817,302 |
| Jun 26, 2025 | 3.33 | 3.37 | 3.31 | 3.34 | 3.34 | 0.60% | 14,222,500 |
| Jun 25, 2025 | 3.32 | 3.34 | 3.27 | 3.32 | 3.32 | 0.30% | 16,365,500 |
| Jun 24, 2025 | 3.20 | 3.33 | 3.19 | 3.31 | 3.31 | 3.12% | 18,837,100 |
| Jun 23, 2025 | 3.10 | 3.22 | 3.08 | 3.21 | 3.21 | 3.22% | 17,601,302 |
| Jun 20, 2025 | 3.13 | 3.17 | 3.11 | 3.11 | 3.11 | -0.96% | 11,512,300 |
| Jun 19, 2025 | 3.24 | 3.24 | 3.13 | 3.14 | 3.14 | -2.79% | 17,436,600 |
| Jun 18, 2025 | 3.29 | 3.29 | 3.22 | 3.23 | 3.23 | -1.52% | 11,823,100 |
| Jun 17, 2025 | 3.27 | 3.30 | 3.25 | 3.28 | 3.28 | 0.31% | 12,501,800 |
| Jun 16, 2025 | 3.27 | 3.32 | 3.25 | 3.27 | 3.27 | -0.61% | 13,706,200 |
| Jun 13, 2025 | 3.30 | 3.33 | 3.26 | 3.29 | 3.29 | -0.60% | 18,061,902 |
| Jun 12, 2025 | 3.32 | 3.33 | 3.29 | 3.31 | 3.31 | -0.30% | 12,912,900 |
| Jun 11, 2025 | 3.27 | 3.34 | 3.26 | 3.32 | 3.32 | 1.84% | 20,623,800 |
| Jun 10, 2025 | 3.29 | 3.31 | 3.22 | 3.26 | 3.26 | -0.61% | 17,486,300 |
| Jun 9, 2025 | 3.26 | 3.30 | 3.23 | 3.28 | 3.28 | 0.61% | 17,814,402 |
| Jun 6, 2025 | 3.23 | 3.27 | 3.21 | 3.26 | 3.26 | 1.87% | 15,371,600 |
| Jun 5, 2025 | 3.25 | 3.27 | 3.19 | 3.20 | 3.20 | -1.54% | 14,023,000 |
| Jun 4, 2025 | 3.17 | 3.26 | 3.15 | 3.25 | 3.25 | 2.52% | 19,562,800 |
| Jun 3, 2025 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 0.96% | 12,290,300 |
| May 30, 2025 | 3.20 | 3.25 | 3.12 | 3.14 | 3.14 | -2.48% | 17,685,512 |
| May 29, 2025 | 3.09 | 3.28 | 3.09 | 3.22 | 3.22 | 3.54% | 32,001,612 |
| May 28, 2025 | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | -0.96% | 9,441,700 |
| May 27, 2025 | 3.13 | 3.14 | 3.08 | 3.14 | 3.14 | - | 12,044,700 |
| May 26, 2025 | 3.10 | 3.17 | 3.09 | 3.14 | 3.14 | 0.96% | 13,375,000 |
| May 23, 2025 | 3.15 | 3.18 | 3.11 | 3.11 | 3.11 | -1.58% | 13,979,500 |