Fujian Minfa Aluminium Inc. (SHE:002578)
China · Delayed Price · Currency is CNY 3.240
-0.130 (-3.86%)
Oct 29, 2026, 3:04 PM CST
Fujian Minfa Aluminium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.61 | 3.61 | 3.13 | 3.24 | - | -7.16% | 67,153,405 |
| Oct 28, 2026 | 3.61 | 3.61 | 3.49 | 3.49 | - | - | 1,111,600 |
| Oct 27, 2026 | 3.77 | 3.78 | 3.48 | 3.49 | 3.49 | -3.06% | 68,378,800 |
| Oct 26, 2026 | 3.19 | 3.60 | 3.18 | 3.60 | 3.60 | 10.09% | 67,036,704 |
| Oct 23, 2026 | 3.61 | 3.61 | 3.27 | 3.27 | 3.27 | -9.92% | 49,698,288 |
| Oct 22, 2026 | 3.75 | 3.77 | 3.60 | 3.63 | 3.63 | -3.20% | 11,301,773 |
| Oct 21, 2026 | 3.73 | 3.83 | 3.67 | 3.75 | 3.75 | 1.35% | 21,216,600 |
| Oct 20, 2026 | 3.68 | 3.76 | 3.63 | 3.70 | 3.70 | -0.27% | 17,172,300 |
| Oct 19, 2026 | 3.87 | 3.87 | 3.68 | 3.71 | 3.71 | -4.13% | 15,477,700 |
| Oct 16, 2026 | 3.87 | 3.92 | 3.83 | 3.87 | 3.87 | 0.52% | 14,711,300 |
| Oct 15, 2026 | 3.89 | 3.93 | 3.81 | 3.85 | 3.85 | -2.78% | 16,165,450 |
| Oct 14, 2026 | 4.09 | 4.22 | 3.95 | 3.96 | 3.96 | -3.41% | 23,964,400 |
| Oct 13, 2026 | 4.02 | 4.13 | 3.93 | 4.10 | 4.10 | 1.23% | 15,870,100 |
| Oct 12, 2026 | 4.14 | 4.14 | 4.05 | 4.05 | 4.05 | -1.94% | 16,429,340 |
| Oct 9, 2026 | 4.11 | 4.17 | 4.01 | 4.13 | 4.13 | 0.24% | 17,583,100 |
| Oct 8, 2026 | 4.14 | 4.15 | 4.03 | 4.12 | 4.12 | -0.48% | 19,363,700 |
| Sep 30, 2026 | 4.16 | 4.17 | 4.03 | 4.14 | 4.14 | -0.48% | 16,965,100 |
| Sep 29, 2026 | 4.18 | 4.18 | 4.06 | 4.16 | 4.16 | 0.97% | 17,916,000 |
| Sep 28, 2026 | 4.07 | 4.16 | 3.98 | 4.12 | 4.12 | 0.98% | 22,820,400 |
| Sep 24, 2026 | 4.14 | 4.14 | 4.06 | 4.08 | 4.08 | -1.45% | 16,016,300 |
| Sep 23, 2026 | 4.18 | 4.26 | 4.13 | 4.14 | 4.14 | -1.43% | 18,341,300 |
| Sep 22, 2026 | 4.19 | 4.23 | 4.11 | 4.20 | 4.20 | -0.24% | 19,038,000 |
| Sep 21, 2026 | 3.94 | 4.23 | 3.94 | 4.21 | 4.21 | 6.85% | 28,102,600 |
| Sep 18, 2026 | 4.03 | 4.07 | 3.93 | 3.94 | 3.94 | -1.01% | 15,072,500 |
| Sep 17, 2026 | 4.00 | 4.04 | 3.80 | 3.98 | 3.98 | -1.49% | 21,484,900 |
| Sep 16, 2026 | 3.92 | 4.05 | 3.90 | 4.04 | 4.04 | 2.80% | 15,344,900 |
| Sep 15, 2026 | 4.03 | 4.08 | 3.92 | 3.93 | 3.93 | -2.96% | 15,313,400 |
| Sep 14, 2026 | 3.92 | 4.08 | 3.91 | 4.05 | 4.05 | 1.76% | 19,025,500 |
| Sep 11, 2026 | 3.98 | 4.04 | 3.90 | 3.98 | 3.98 | -2.45% | 28,796,900 |
| Sep 10, 2026 | 4.21 | 4.22 | 4.06 | 4.08 | 4.08 | -3.55% | 32,191,000 |
| Sep 9, 2026 | 4.27 | 4.30 | 4.14 | 4.23 | 4.23 | -0.24% | 43,229,200 |
| Sep 8, 2026 | 4.26 | 4.33 | 4.18 | 4.24 | 4.24 | 0.24% | 44,050,000 |
| Sep 7, 2026 | 4.18 | 4.28 | 4.11 | 4.23 | 4.23 | 1.20% | 28,541,000 |
| Sep 4, 2026 | 4.32 | 4.35 | 4.15 | 4.18 | 4.18 | -3.02% | 28,931,800 |
| Sep 3, 2026 | 4.30 | 4.42 | 4.25 | 4.31 | 4.31 | 0.70% | 47,722,900 |
| Sep 2, 2026 | 4.11 | 4.29 | 4.03 | 4.28 | 4.28 | 3.63% | 41,576,300 |
| Sep 1, 2026 | 4.13 | 4.21 | 4.11 | 4.13 | 4.13 | 0.24% | 34,283,300 |
| Aug 31, 2026 | 4.11 | 4.34 | 4.08 | 4.12 | 4.12 | -4.85% | 72,729,644 |
| Aug 28, 2026 | 3.94 | 4.33 | 3.92 | 4.33 | 4.33 | 9.90% | 63,159,049 |
| Aug 27, 2026 | 3.95 | 4.01 | 3.91 | 3.94 | 3.94 | -1.50% | 25,823,905 |
| Aug 26, 2026 | 4.02 | 4.06 | 3.98 | 4.00 | 4.00 | -0.25% | 23,971,652 |
| Aug 25, 2026 | 3.87 | 4.03 | 3.79 | 4.01 | 4.01 | 3.08% | 34,208,170 |
| Aug 24, 2026 | 3.78 | 3.92 | 3.66 | 3.89 | 3.89 | 4.29% | 44,239,400 |
| Aug 21, 2026 | 3.74 | 3.80 | 3.66 | 3.73 | 3.73 | -0.53% | 34,586,500 |
| Aug 20, 2026 | 4.00 | 4.01 | 3.71 | 3.75 | 3.75 | -4.34% | 42,787,248 |
| Aug 19, 2026 | 4.00 | 4.20 | 3.90 | 3.92 | 3.92 | -2.24% | 75,130,100 |
| Aug 18, 2026 | 3.72 | 4.04 | 3.67 | 4.01 | 4.01 | 6.93% | 89,381,500 |
| Aug 17, 2026 | 3.45 | 3.75 | 3.38 | 3.75 | 3.75 | 9.97% | 55,976,900 |
| Aug 14, 2026 | 3.28 | 3.43 | 3.26 | 3.41 | 3.41 | 2.71% | 25,673,100 |
| Aug 13, 2026 | 3.41 | 3.43 | 3.31 | 3.32 | 3.32 | -3.21% | 26,475,100 |