Fujian Minfa Aluminium Inc. (SHE:002578)
China · Delayed Price · Currency is CNY 3.870
+0.040 (1.04%)
Mar 27, 2026, 3:04 PM CST
Fujian Minfa Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.83 | 3.94 | 3.80 | 3.83 | 3.83 | -0.52% | 27,506,400 |
| Mar 25, 2026 | 3.79 | 3.88 | 3.77 | 3.85 | 3.85 | 3.49% | 30,783,000 |
| Mar 24, 2026 | 3.62 | 3.72 | 3.49 | 3.72 | 3.72 | 6.59% | 36,554,100 |
| Mar 23, 2026 | 3.66 | 3.72 | 3.47 | 3.49 | 3.49 | -6.68% | 36,185,500 |
| Mar 20, 2026 | 3.90 | 3.93 | 3.73 | 3.74 | 3.74 | -3.61% | 32,969,500 |
| Mar 19, 2026 | 4.02 | 4.03 | 3.86 | 3.88 | 3.88 | -4.43% | 31,092,200 |
| Mar 18, 2026 | 4.13 | 4.16 | 4.02 | 4.06 | 4.06 | -1.69% | 25,346,100 |
| Mar 17, 2026 | 4.23 | 4.33 | 4.11 | 4.13 | 4.13 | -1.43% | 39,578,400 |
| Mar 16, 2026 | 4.25 | 4.38 | 4.10 | 4.19 | 4.19 | -1.18% | 36,171,800 |
| Mar 13, 2026 | 4.38 | 4.48 | 4.21 | 4.24 | 4.24 | -3.42% | 45,370,500 |
| Mar 12, 2026 | 4.35 | 4.51 | 4.35 | 4.39 | 4.39 | 0.92% | 47,035,160 |
| Mar 11, 2026 | 4.35 | 4.40 | 4.31 | 4.35 | 4.35 | 0.23% | 28,060,700 |
| Mar 10, 2026 | 4.43 | 4.48 | 4.33 | 4.34 | 4.34 | -2.03% | 29,611,700 |
| Mar 9, 2026 | 4.44 | 4.52 | 4.38 | 4.43 | 4.43 | -0.45% | 37,085,100 |
| Mar 6, 2026 | 4.42 | 4.49 | 4.32 | 4.45 | 4.45 | -0.89% | 34,168,100 |
| Mar 5, 2026 | 4.58 | 4.62 | 4.46 | 4.49 | 4.49 | 0.67% | 43,631,100 |
| Mar 4, 2026 | 4.35 | 4.58 | 4.26 | 4.46 | 4.46 | 0.68% | 44,883,900 |
| Mar 3, 2026 | 4.59 | 4.66 | 4.42 | 4.43 | 4.43 | -4.53% | 43,062,700 |
| Mar 2, 2026 | 4.70 | 4.70 | 4.49 | 4.64 | 4.64 | -1.07% | 52,131,200 |
| Feb 27, 2026 | 4.52 | 4.69 | 4.50 | 4.69 | 4.69 | 3.30% | 37,238,300 |
| Feb 26, 2026 | 4.61 | 4.64 | 4.51 | 4.54 | 4.54 | -1.30% | 33,669,000 |
| Feb 25, 2026 | 4.37 | 4.63 | 4.37 | 4.60 | 4.60 | 5.50% | 49,155,000 |
| Feb 24, 2026 | 4.25 | 4.39 | 4.24 | 4.36 | 4.36 | 5.06% | 42,327,000 |
| Feb 13, 2026 | 4.22 | 4.24 | 4.14 | 4.15 | 4.15 | -1.89% | 23,666,900 |
| Feb 12, 2026 | 4.30 | 4.36 | 4.23 | 4.23 | 4.23 | -2.31% | 26,170,800 |
| Feb 11, 2026 | 4.34 | 4.40 | 4.31 | 4.33 | 4.33 | - | 23,968,900 |
| Feb 10, 2026 | 4.42 | 4.46 | 4.33 | 4.33 | 4.33 | -2.04% | 23,950,700 |
| Feb 9, 2026 | 4.47 | 4.50 | 4.40 | 4.42 | 4.42 | 1.14% | 29,514,000 |
| Feb 6, 2026 | 4.25 | 4.42 | 4.19 | 4.37 | 4.37 | 1.39% | 40,315,400 |
| Feb 5, 2026 | 4.39 | 4.42 | 4.27 | 4.31 | 4.31 | -2.93% | 35,788,600 |
| Feb 4, 2026 | 4.52 | 4.52 | 4.37 | 4.44 | 4.44 | 0.68% | 39,521,000 |
| Feb 3, 2026 | 4.33 | 4.42 | 4.25 | 4.41 | 4.41 | 4.75% | 65,290,900 |
| Feb 2, 2026 | 4.15 | 4.40 | 4.15 | 4.21 | 4.21 | -8.68% | 105,275,300 |
| Jan 30, 2026 | 4.88 | 4.90 | 4.61 | 4.61 | 4.61 | -9.96% | 82,815,000 |
| Jan 29, 2026 | 5.31 | 5.46 | 4.88 | 5.12 | 5.12 | 0.39% | 237,635,900 |
| Jan 28, 2026 | 4.65 | 5.10 | 4.61 | 5.10 | 5.10 | 9.91% | 153,862,900 |
| Jan 27, 2026 | 4.68 | 4.77 | 4.55 | 4.64 | 4.64 | -2.32% | 66,268,200 |
| Jan 26, 2026 | 4.73 | 4.81 | 4.68 | 4.75 | 4.75 | 1.71% | 102,938,000 |
| 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 |