Fujian Minfa Aluminium Inc. (SHE:002578)
China · Delayed Price · Currency is CNY 3.980
-0.100 (-2.45%)
Sep 11, 2026, 3:04 PM CST
Fujian Minfa Aluminium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 3.37 | 3.50 | 3.35 | 3.43 | 3.43 | 2.39% | 24,923,348 |
| Aug 11, 2026 | 3.44 | 3.47 | 3.35 | 3.35 | 3.35 | -3.18% | 26,553,036 |
| Aug 10, 2026 | 3.39 | 3.46 | 3.33 | 3.46 | 3.46 | 2.06% | 31,459,400 |
| Aug 7, 2026 | 3.23 | 3.44 | 3.18 | 3.39 | 3.39 | 5.61% | 54,524,590 |
| Aug 6, 2026 | 3.19 | 3.23 | 3.12 | 3.21 | 3.21 | 1.26% | 30,731,140 |
| Aug 5, 2026 | 3.14 | 3.20 | 3.12 | 3.17 | 3.17 | 1.28% | 25,744,050 |
| Aug 4, 2026 | 3.08 | 3.22 | 3.07 | 3.13 | 3.13 | 2.29% | 31,911,700 |
| Aug 3, 2026 | 2.97 | 3.07 | 2.93 | 3.06 | 3.06 | 3.38% | 26,951,600 |
| Jul 31, 2026 | 2.92 | 2.97 | 2.90 | 2.96 | 2.96 | 1.37% | 20,149,005 |
| 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% | 23,578,400 |
| Jul 28, 2026 | 2.84 | 2.91 | 2.82 | 2.89 | 2.89 | 1.40% | 20,355,304 |
| Jul 27, 2026 | 2.77 | 2.86 | 2.77 | 2.85 | 2.85 | 3.26% | 20,366,304 |
| Jul 24, 2026 | 2.87 | 2.88 | 2.76 | 2.76 | 2.76 | -5.48% | 25,946,900 |
| Jul 23, 2026 | 2.75 | 2.92 | 2.74 | 2.92 | 2.92 | 5.42% | 33,214,400 |
| 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 | - | 33,182,500 |
| Jul 20, 2026 | 2.84 | 2.92 | 2.75 | 2.80 | 2.80 | -1.41% | 28,584,096 |
| Jul 17, 2026 | 2.97 | 3.00 | 2.82 | 2.84 | 2.84 | -4.05% | 28,686,800 |
| Jul 16, 2026 | 2.97 | 3.01 | 2.92 | 2.96 | 2.96 | -0.67% | 24,441,200 |
| Jul 15, 2026 | 3.00 | 3.05 | 2.96 | 2.98 | 2.98 | -1.65% | 30,061,200 |
| 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 |