Fujian Minfa Aluminium Inc. (SHE:002578)
China · Delayed Price · Currency is CNY 4.090
+0.020 (0.49%)
May 28, 2026, 3:04 PM CST
Fujian Minfa Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.08 | 4.18 | 3.87 | 3.88 | 3.88 | -4.20% | 36,394,230 |
| May 20, 2026 | 4.00 | 4.11 | 3.96 | 4.05 | 4.05 | 1.00% | 36,377,658 |
| May 19, 2026 | 3.91 | 4.04 | 3.83 | 4.01 | 4.01 | 2.30% | 31,612,140 |
| May 18, 2026 | 3.89 | 3.92 | 3.80 | 3.92 | 3.92 | 0.77% | 20,807,750 |
| May 15, 2026 | 4.03 | 4.03 | 3.86 | 3.89 | 3.89 | -3.47% | 24,221,000 |
| May 14, 2026 | 4.15 | 4.16 | 4.02 | 4.03 | 4.03 | -2.89% | 22,299,300 |
| May 13, 2026 | 4.11 | 4.19 | 4.11 | 4.15 | 4.15 | 0.73% | 24,277,700 |
| May 12, 2026 | 4.21 | 4.23 | 4.09 | 4.12 | 4.12 | -1.67% | 21,393,500 |
| May 11, 2026 | 4.24 | 4.27 | 4.16 | 4.19 | 4.19 | -1.18% | 24,190,200 |
| May 8, 2026 | 4.20 | 4.26 | 4.18 | 4.24 | 4.24 | - | 23,875,800 |
| May 7, 2026 | 4.24 | 4.27 | 4.20 | 4.24 | 4.24 | 0.24% | 27,745,450 |
| May 6, 2026 | 4.19 | 4.23 | 4.14 | 4.23 | 4.23 | 1.68% | 30,971,600 |
| Apr 30, 2026 | 4.15 | 4.22 | 4.13 | 4.16 | 4.16 | -0.72% | 29,284,199 |
| Apr 29, 2026 | 4.09 | 4.22 | 4.02 | 4.19 | 4.19 | 2.44% | 50,329,536 |
| Apr 28, 2026 | 4.08 | 4.17 | 4.03 | 4.09 | 4.09 | -0.49% | 51,994,200 |
| Apr 27, 2026 | 3.95 | 4.12 | 3.91 | 4.11 | 4.11 | 6.75% | 84,320,941 |
| Apr 24, 2026 | 3.76 | 3.87 | 3.74 | 3.85 | 3.85 | 2.12% | 28,238,100 |
| Apr 23, 2026 | 3.90 | 3.91 | 3.73 | 3.77 | 3.77 | -3.08% | 34,173,400 |
| Apr 22, 2026 | 3.90 | 3.92 | 3.85 | 3.89 | 3.89 | -1.02% | 26,321,758 |
| Apr 21, 2026 | 3.99 | 4.10 | 3.90 | 3.93 | 3.93 | -2.00% | 39,715,400 |
| Apr 20, 2026 | 4.05 | 4.05 | 3.95 | 4.01 | 4.01 | -1.47% | 28,251,700 |
| Apr 17, 2026 | 4.04 | 4.08 | 3.96 | 4.07 | 4.07 | 0.25% | 35,421,160 |
| Apr 16, 2026 | 3.97 | 4.09 | 3.96 | 4.06 | 4.06 | 2.53% | 43,047,200 |
| Apr 15, 2026 | 4.09 | 4.12 | 3.94 | 3.96 | 3.96 | -2.94% | 38,963,599 |
| Apr 14, 2026 | 4.14 | 4.15 | 4.02 | 4.08 | 4.08 | 0.74% | 35,587,200 |
| Apr 13, 2026 | 4.05 | 4.10 | 3.96 | 4.05 | 4.05 | 0.50% | 34,804,800 |
| Apr 10, 2026 | 4.15 | 4.18 | 4.02 | 4.03 | 4.03 | -2.42% | 46,656,130 |
| Apr 9, 2026 | 4.13 | 4.20 | 4.08 | 4.13 | 4.13 | -1.43% | 54,510,524 |
| Apr 8, 2026 | 4.14 | 4.22 | 4.03 | 4.19 | 4.19 | 2.44% | 95,262,535 |
| Apr 7, 2026 | 3.73 | 4.12 | 3.73 | 4.09 | 4.09 | 7.07% | 122,911,400 |
| Apr 3, 2026 | 4.01 | 4.14 | 3.82 | 3.82 | 3.82 | -9.91% | 91,224,190 |
| Apr 2, 2026 | 4.52 | 4.62 | 4.17 | 4.24 | 4.24 | -2.97% | 147,226,900 |
| Apr 1, 2026 | 4.68 | 4.68 | 4.26 | 4.37 | 4.37 | -6.82% | 184,481,000 |
| Mar 31, 2026 | 4.67 | 4.69 | 4.60 | 4.69 | 4.69 | 10.09% | 79,597,630 |
| Mar 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 10.08% | 19,181,600 |
| Mar 27, 2026 | 3.75 | 3.90 | 3.75 | 3.87 | 3.87 | 1.04% | 18,860,500 |
| 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 |