Fujian Minfa Aluminium Inc. (SHE:002578)
China · Delayed Price · Currency is CNY 3.730
-0.020 (-0.53%)
Aug 21, 2026, 3:04 PM CST
Fujian Minfa Aluminium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.74 | 3.80 | 3.66 | 3.73 | 3.73 | -0.53% | 34,586,600 |
| Aug 20, 2026 | 4.00 | 4.01 | 3.71 | 3.75 | 3.75 | -4.34% | 42,789,148 |
| 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% | 56,009,400 |
| 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% | 24,923,340 |
| Aug 11, 2026 | 3.44 | 3.47 | 3.35 | 3.35 | 3.35 | -3.18% | 26,553,030 |
| 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% | 30,747,840 |
| 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% | 20,149,000 |
| 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 |