Fujian Minfa Aluminium Inc. (SHE:002578)
China · Delayed Price · Currency is CNY 4.670
+0.120 (2.64%)
At close: Jan 23, 2026
Fujian Minfa Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.56 | 4.68 | 4.49 | 4.67 | 4.67 | 2.64% | 63,200,300 |
| Jan 22, 2026 | 4.43 | 4.55 | 4.39 | 4.55 | 4.55 | 2.71% | 48,104,900 |
| Jan 21, 2026 | 4.38 | 4.43 | 4.28 | 4.43 | 4.43 | 0.68% | 37,604,000 |
| Jan 20, 2026 | 4.38 | 4.45 | 4.28 | 4.40 | 4.40 | 0.69% | 44,773,800 |
| Jan 19, 2026 | 4.28 | 4.38 | 4.20 | 4.37 | 4.37 | 1.16% | 36,468,200 |
| Jan 16, 2026 | 4.39 | 4.49 | 4.32 | 4.32 | 4.32 | -1.59% | 48,014,000 |
| Jan 15, 2026 | 4.40 | 4.49 | 4.34 | 4.39 | 4.39 | -0.45% | 50,773,700 |
| Jan 14, 2026 | 4.45 | 4.49 | 4.36 | 4.41 | 4.41 | -0.90% | 60,225,200 |
| Jan 13, 2026 | 4.54 | 4.65 | 4.44 | 4.45 | 4.45 | -2.20% | 72,274,600 |
| Jan 12, 2026 | 4.61 | 4.70 | 4.53 | 4.55 | 4.55 | -0.22% | 55,964,100 |
| Jan 9, 2026 | 4.49 | 4.61 | 4.46 | 4.56 | 4.56 | 1.11% | 49,486,000 |
| Jan 8, 2026 | 4.57 | 4.62 | 4.49 | 4.51 | 4.51 | -2.80% | 60,144,200 |
| Jan 7, 2026 | 4.68 | 4.75 | 4.58 | 4.64 | 4.64 | -0.85% | 65,380,200 |
| Jan 6, 2026 | 4.58 | 4.77 | 4.56 | 4.68 | 4.68 | 3.08% | 98,978,500 |
| Jan 5, 2026 | 4.60 | 4.75 | 4.51 | 4.54 | 4.54 | 1.11% | 74,616,600 |
| Dec 31, 2025 | 4.56 | 4.74 | 4.47 | 4.49 | 4.49 | -1.10% | 71,527,500 |
| Dec 30, 2025 | 4.50 | 4.66 | 4.41 | 4.54 | 4.54 | -2.58% | 74,939,400 |
| Dec 29, 2025 | 4.81 | 4.82 | 4.60 | 4.66 | 4.66 | -2.92% | 103,979,600 |
| Dec 26, 2025 | 4.60 | 5.05 | 4.53 | 4.80 | 4.80 | 4.35% | 158,721,000 |
| Dec 25, 2025 | 4.55 | 4.61 | 4.50 | 4.60 | 4.60 | -0.65% | 67,703,100 |
| Dec 24, 2025 | 4.63 | 4.65 | 4.53 | 4.63 | 4.63 | 1.31% | 74,817,600 |
| Dec 23, 2025 | 4.52 | 4.69 | 4.49 | 4.57 | 4.57 | 0.22% | 89,759,100 |
| Dec 22, 2025 | 4.54 | 4.59 | 4.46 | 4.56 | 4.56 | 0.66% | 72,135,600 |
| Dec 19, 2025 | 4.33 | 4.56 | 4.23 | 4.53 | 4.53 | 4.86% | 100,885,900 |
| Dec 18, 2025 | 4.25 | 4.43 | 4.20 | 4.32 | 4.32 | 1.17% | 82,496,500 |
| Dec 17, 2025 | 4.20 | 4.30 | 4.10 | 4.27 | 4.27 | 1.43% | 70,913,800 |
| Dec 16, 2025 | 4.45 | 4.47 | 4.18 | 4.21 | 4.21 | -6.03% | 82,324,900 |
| Dec 15, 2025 | 4.41 | 4.62 | 4.37 | 4.48 | 4.48 | 0.22% | 82,849,000 |
| Dec 12, 2025 | 4.60 | 4.68 | 4.45 | 4.47 | 4.47 | -0.89% | 100,706,000 |
| Dec 11, 2025 | 4.88 | 4.94 | 4.50 | 4.51 | 4.51 | -6.63% | 119,851,500 |
| Dec 10, 2025 | 4.91 | 4.99 | 4.73 | 4.83 | 4.83 | -3.78% | 135,250,600 |
| Dec 9, 2025 | 5.44 | 5.45 | 4.97 | 5.02 | 5.02 | -8.06% | 190,152,500 |
| Dec 8, 2025 | 4.95 | 5.46 | 4.84 | 5.46 | 5.46 | 10.08% | 255,141,400 |
| Dec 5, 2025 | 4.50 | 4.96 | 4.47 | 4.96 | 4.96 | 9.98% | 132,675,400 |
| Dec 4, 2025 | 4.66 | 4.69 | 4.48 | 4.51 | 4.51 | -4.04% | 117,493,800 |
| Dec 3, 2025 | 4.50 | 4.81 | 4.39 | 4.70 | 4.70 | 4.44% | 179,477,206 |
| Dec 2, 2025 | 4.39 | 4.65 | 4.28 | 4.50 | 4.50 | 1.35% | 175,629,300 |
| Dec 1, 2025 | 4.15 | 4.44 | 4.12 | 4.44 | 4.44 | 9.90% | 73,765,200 |
| Nov 28, 2025 | 3.89 | 4.05 | 3.81 | 4.04 | 4.04 | 3.86% | 69,706,500 |
| Nov 27, 2025 | 4.05 | 4.06 | 3.87 | 3.89 | 3.89 | -1.27% | 55,101,700 |
| Nov 26, 2025 | 4.08 | 4.16 | 3.92 | 3.94 | 3.94 | -1.75% | 70,686,600 |
| Nov 25, 2025 | 3.94 | 4.06 | 3.85 | 4.01 | 4.01 | 5.25% | 85,836,210 |
| Nov 24, 2025 | 3.87 | 3.89 | 3.75 | 3.81 | 3.81 | 2.14% | 65,548,400 |
| Nov 21, 2025 | 4.03 | 4.09 | 3.73 | 3.73 | 3.73 | -9.69% | 111,830,200 |
| Nov 20, 2025 | 4.29 | 4.33 | 4.07 | 4.13 | 4.13 | -0.48% | 114,230,100 |
| Nov 19, 2025 | 4.43 | 4.44 | 4.12 | 4.15 | 4.15 | -6.74% | 145,033,600 |
| Nov 18, 2025 | 4.89 | 4.90 | 4.45 | 4.45 | 4.45 | -9.92% | 121,161,700 |
| Nov 17, 2025 | 4.78 | 5.26 | 4.65 | 4.94 | 4.94 | -1.20% | 226,504,900 |
| Nov 14, 2025 | 5.00 | 5.36 | 4.85 | 5.00 | 5.00 | 2.67% | 315,431,500 |
| Nov 13, 2025 | 4.60 | 4.87 | 4.43 | 4.87 | 4.87 | 9.93% | 207,816,400 |