Fujian Minfa Aluminium Inc. (SHE:002578)
China · Delayed Price · Currency is CNY 2.960
+0.040 (1.37%)
Jul 31, 2026, 3:04 PM CST
Fujian Minfa Aluminium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.92 | 2.97 | 2.90 | 2.96 | 2.96 | 1.37% | 20,149,000 |
| Jul 30, 2026 | 2.93 | 3.02 | 2.90 | 2.92 | 2.92 | -1.02% | 21,212,800 |
| Jul 29, 2026 | 2.91 | 2.98 | 2.89 | 2.95 | 2.95 | 2.08% | 23,613,900 |
| Jul 28, 2026 | 2.84 | 2.91 | 2.82 | 2.89 | 2.89 | 1.40% | 20,357,604 |
| Jul 27, 2026 | 2.77 | 2.86 | 2.77 | 2.85 | 2.85 | 3.26% | 20,366,300 |
| Jul 24, 2026 | 2.87 | 2.88 | 2.76 | 2.76 | 2.76 | -5.48% | 25,949,200 |
| Jul 23, 2026 | 2.75 | 2.92 | 2.74 | 2.92 | 2.92 | 5.42% | 33,217,100 |
| Jul 22, 2026 | 2.77 | 2.84 | 2.75 | 2.77 | 2.77 | -1.07% | 22,452,500 |
| Jul 21, 2026 | 2.80 | 2.81 | 2.65 | 2.80 | 2.80 | - | 33,182,800 |
| Jul 20, 2026 | 2.84 | 2.92 | 2.75 | 2.80 | 2.80 | -1.41% | 28,584,090 |
| Jul 17, 2026 | 2.97 | 3.00 | 2.82 | 2.84 | 2.84 | -4.05% | 28,688,400 |
| Jul 16, 2026 | 2.97 | 3.01 | 2.92 | 2.96 | 2.96 | -0.67% | 24,441,800 |
| Jul 15, 2026 | 3.00 | 3.05 | 2.96 | 2.98 | 2.98 | -1.65% | 30,063,200 |
| Jul 14, 2026 | 2.86 | 3.04 | 2.84 | 3.03 | 3.03 | 5.21% | 27,648,800 |
| Jul 13, 2026 | 3.00 | 3.03 | 2.87 | 2.88 | 2.88 | -4.95% | 26,093,400 |
| Jul 10, 2026 | 2.93 | 3.11 | 2.89 | 3.03 | 3.03 | 2.36% | 33,213,300 |
| Jul 9, 2026 | 2.99 | 3.02 | 2.85 | 2.96 | 2.96 | -1.00% | 25,498,200 |
| Jul 8, 2026 | 3.02 | 3.04 | 2.95 | 2.99 | 2.99 | -1.32% | 20,348,500 |
| Jul 7, 2026 | 3.08 | 3.14 | 3.01 | 3.03 | 3.03 | -3.19% | 21,913,100 |
| Jul 6, 2026 | 3.16 | 3.29 | 3.12 | 3.13 | 3.13 | -1.26% | 31,108,904 |
| Jul 3, 2026 | 3.21 | 3.22 | 3.14 | 3.17 | 3.17 | 0.32% | 27,032,500 |
| Jul 2, 2026 | 3.12 | 3.22 | 3.12 | 3.16 | 3.16 | 0.32% | 27,697,800 |
| Jul 1, 2026 | 3.14 | 3.22 | 3.10 | 3.15 | 3.15 | - | 28,168,600 |
| Jun 30, 2026 | 3.14 | 3.16 | 3.07 | 3.15 | 3.15 | -0.32% | 24,330,100 |
| Jun 29, 2026 | 3.19 | 3.24 | 3.07 | 3.16 | 3.16 | -1.25% | 28,509,241 |
| Jun 26, 2026 | 3.30 | 3.31 | 3.17 | 3.20 | 3.20 | -3.32% | 25,740,700 |
| Jun 25, 2026 | 3.38 | 3.38 | 3.28 | 3.31 | 3.31 | -2.93% | 27,217,100 |
| Jun 24, 2026 | 3.49 | 3.53 | 3.35 | 3.41 | 3.41 | -2.29% | 28,160,324 |
| Jun 23, 2026 | 3.64 | 3.67 | 3.47 | 3.49 | 3.49 | -5.16% | 32,680,100 |
| Jun 22, 2026 | 3.50 | 3.69 | 3.43 | 3.68 | 3.68 | 4.55% | 36,493,028 |
| Jun 18, 2026 | 3.62 | 3.67 | 3.50 | 3.52 | 3.52 | -2.76% | 29,439,690 |
| Jun 17, 2026 | 3.75 | 3.77 | 3.60 | 3.62 | 3.62 | -3.47% | 33,234,150 |
| Jun 16, 2026 | 3.64 | 3.77 | 3.59 | 3.75 | 3.75 | 2.18% | 34,444,250 |
| Jun 15, 2026 | 3.73 | 3.83 | 3.64 | 3.67 | 3.67 | 0.55% | 40,299,050 |
| Jun 12, 2026 | 3.56 | 3.75 | 3.50 | 3.65 | 3.65 | 2.82% | 40,217,600 |
| Jun 11, 2026 | 3.44 | 3.62 | 3.41 | 3.55 | 3.55 | 1.72% | 29,797,500 |
| Jun 10, 2026 | 3.61 | 3.62 | 3.42 | 3.49 | 3.49 | -3.86% | 29,625,400 |
| Jun 9, 2026 | 3.64 | 3.66 | 3.50 | 3.63 | 3.63 | 1.40% | 31,492,506 |
| Jun 8, 2026 | 3.76 | 3.82 | 3.52 | 3.58 | 3.58 | -8.21% | 46,810,800 |
| Jun 5, 2026 | 3.85 | 4.00 | 3.76 | 3.90 | 3.90 | 0.26% | 41,110,600 |
| Jun 4, 2026 | 4.07 | 4.08 | 3.84 | 3.89 | 3.89 | -5.81% | 46,487,200 |
| Jun 3, 2026 | 4.15 | 4.18 | 4.07 | 4.13 | 4.13 | -1.20% | 38,052,800 |
| Jun 2, 2026 | 4.22 | 4.28 | 4.13 | 4.18 | 4.18 | -0.95% | 35,645,500 |
| Jun 1, 2026 | 4.11 | 4.30 | 4.07 | 4.22 | 4.22 | 2.68% | 55,383,420 |
| May 29, 2026 | 4.10 | 4.25 | 4.08 | 4.11 | 4.11 | 0.49% | 51,121,106 |
| May 28, 2026 | 4.06 | 4.13 | 3.94 | 4.09 | 4.09 | 0.49% | 38,701,000 |
| May 27, 2026 | 4.08 | 4.18 | 4.02 | 4.07 | 4.07 | -1.93% | 58,952,824 |
| May 26, 2026 | 4.06 | 4.18 | 3.94 | 4.15 | 4.15 | 2.22% | 68,370,450 |
| May 25, 2026 | 4.04 | 4.09 | 3.95 | 4.06 | 4.06 | 0.74% | 28,043,906 |
| May 22, 2026 | 3.93 | 4.05 | 3.83 | 4.03 | 4.03 | 3.87% | 27,551,963 |