Fujian Minfa Aluminium Inc. (SHE:002578)
China
· Delayed Price · Currency is CNY 4.430
-0.020 (-0.45%)
At close: Mar 9, 2026
Fujian Minfa Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.44 | 4.52 | 4.38 | 4.43 | 4.43 | -0.45% | 37,085,100 |
| Mar 6, 2026 | 4.42 | 4.49 | 4.32 | 4.45 | 4.45 | -0.89% | 34,168,100 |
| Mar 5, 2026 | 4.58 | 4.62 | 4.46 | 4.49 | 4.49 | 0.67% | 43,631,100 |
| Mar 4, 2026 | 4.35 | 4.58 | 4.26 | 4.46 | 4.46 | 0.68% | 44,883,900 |
| Mar 3, 2026 | 4.59 | 4.66 | 4.42 | 4.43 | 4.43 | -4.53% | 43,062,700 |
| Mar 2, 2026 | 4.70 | 4.70 | 4.49 | 4.64 | 4.64 | -1.07% | 52,131,200 |
| Feb 27, 2026 | 4.52 | 4.69 | 4.50 | 4.69 | 4.69 | 3.30% | 37,238,300 |
| Feb 26, 2026 | 4.61 | 4.64 | 4.51 | 4.54 | 4.54 | -1.30% | 33,669,000 |
| Feb 25, 2026 | 4.37 | 4.63 | 4.37 | 4.60 | 4.60 | 5.50% | 49,155,000 |
| Feb 24, 2026 | 4.25 | 4.39 | 4.24 | 4.36 | 4.36 | 5.06% | 42,327,000 |
| Feb 13, 2026 | 4.22 | 4.24 | 4.14 | 4.15 | 4.15 | -1.89% | 23,666,900 |
| Feb 12, 2026 | 4.30 | 4.36 | 4.23 | 4.23 | 4.23 | -2.31% | 26,170,800 |
| Feb 11, 2026 | 4.34 | 4.40 | 4.31 | 4.33 | 4.33 | - | 23,968,900 |
| Feb 10, 2026 | 4.42 | 4.46 | 4.33 | 4.33 | 4.33 | -2.04% | 23,950,700 |
| Feb 9, 2026 | 4.47 | 4.50 | 4.40 | 4.42 | 4.42 | 1.14% | 29,514,000 |
| Feb 6, 2026 | 4.25 | 4.42 | 4.19 | 4.37 | 4.37 | 1.39% | 40,315,400 |
| Feb 5, 2026 | 4.39 | 4.42 | 4.27 | 4.31 | 4.31 | -2.93% | 35,788,600 |
| Feb 4, 2026 | 4.52 | 4.52 | 4.37 | 4.44 | 4.44 | 0.68% | 39,521,000 |
| Feb 3, 2026 | 4.33 | 4.42 | 4.25 | 4.41 | 4.41 | 4.75% | 65,290,900 |
| Feb 2, 2026 | 4.15 | 4.40 | 4.15 | 4.21 | 4.21 | -8.68% | 105,275,300 |
| Jan 30, 2026 | 4.88 | 4.90 | 4.61 | 4.61 | 4.61 | -9.96% | 82,815,000 |
| Jan 29, 2026 | 5.31 | 5.46 | 4.88 | 5.12 | 5.12 | 0.39% | 237,635,900 |
| Jan 28, 2026 | 4.65 | 5.10 | 4.61 | 5.10 | 5.10 | 9.91% | 153,862,900 |
| Jan 27, 2026 | 4.68 | 4.77 | 4.55 | 4.64 | 4.64 | -2.32% | 66,268,200 |
| Jan 26, 2026 | 4.73 | 4.81 | 4.68 | 4.75 | 4.75 | 1.71% | 102,938,000 |
| Jan 23, 2026 | 4.56 | 4.68 | 4.49 | 4.67 | 4.67 | 2.64% | 63,200,300 |
| Jan 22, 2026 | 4.43 | 4.55 | 4.39 | 4.55 | 4.55 | 2.71% | 48,104,900 |
| Jan 21, 2026 | 4.38 | 4.43 | 4.28 | 4.43 | 4.43 | 0.68% | 37,604,000 |
| Jan 20, 2026 | 4.38 | 4.45 | 4.28 | 4.40 | 4.40 | 0.69% | 44,773,800 |
| Jan 19, 2026 | 4.28 | 4.38 | 4.20 | 4.37 | 4.37 | 1.16% | 36,468,200 |
| Jan 16, 2026 | 4.39 | 4.49 | 4.32 | 4.32 | 4.32 | -1.59% | 48,014,000 |
| Jan 15, 2026 | 4.40 | 4.49 | 4.34 | 4.39 | 4.39 | -0.45% | 50,773,700 |
| Jan 14, 2026 | 4.45 | 4.49 | 4.36 | 4.41 | 4.41 | -0.90% | 60,225,200 |
| Jan 13, 2026 | 4.54 | 4.65 | 4.44 | 4.45 | 4.45 | -2.20% | 72,274,600 |
| Jan 12, 2026 | 4.61 | 4.70 | 4.53 | 4.55 | 4.55 | -0.22% | 55,964,100 |
| Jan 9, 2026 | 4.49 | 4.61 | 4.46 | 4.56 | 4.56 | 1.11% | 49,486,000 |
| Jan 8, 2026 | 4.57 | 4.62 | 4.49 | 4.51 | 4.51 | -2.80% | 60,144,200 |
| Jan 7, 2026 | 4.68 | 4.75 | 4.58 | 4.64 | 4.64 | -0.85% | 65,380,200 |
| Jan 6, 2026 | 4.58 | 4.77 | 4.56 | 4.68 | 4.68 | 3.08% | 98,978,500 |
| Jan 5, 2026 | 4.60 | 4.75 | 4.51 | 4.54 | 4.54 | 1.11% | 74,616,600 |
| Dec 31, 2025 | 4.56 | 4.74 | 4.47 | 4.49 | 4.49 | -1.10% | 71,527,500 |
| Dec 30, 2025 | 4.50 | 4.66 | 4.41 | 4.54 | 4.54 | -2.58% | 74,939,400 |
| Dec 29, 2025 | 4.81 | 4.82 | 4.60 | 4.66 | 4.66 | -2.92% | 103,979,600 |
| Dec 26, 2025 | 4.60 | 5.05 | 4.53 | 4.80 | 4.80 | 4.35% | 158,721,000 |
| Dec 25, 2025 | 4.55 | 4.61 | 4.50 | 4.60 | 4.60 | -0.65% | 67,703,100 |
| Dec 24, 2025 | 4.63 | 4.65 | 4.53 | 4.63 | 4.63 | 1.31% | 74,817,600 |
| Dec 23, 2025 | 4.52 | 4.69 | 4.49 | 4.57 | 4.57 | 0.22% | 89,759,100 |
| Dec 22, 2025 | 4.54 | 4.59 | 4.46 | 4.56 | 4.56 | 0.66% | 72,135,600 |
| Dec 19, 2025 | 4.33 | 4.56 | 4.23 | 4.53 | 4.53 | 4.86% | 100,885,900 |
| Dec 18, 2025 | 4.25 | 4.43 | 4.20 | 4.32 | 4.32 | 1.17% | 82,496,500 |
| Dec 17, 2025 | 4.20 | 4.30 | 4.10 | 4.27 | 4.27 | 1.43% | 70,913,800 |
| Dec 16, 2025 | 4.45 | 4.47 | 4.18 | 4.21 | 4.21 | -6.03% | 82,324,900 |
| Dec 15, 2025 | 4.41 | 4.62 | 4.37 | 4.48 | 4.48 | 0.22% | 82,849,000 |
| Dec 12, 2025 | 4.60 | 4.68 | 4.45 | 4.47 | 4.47 | -0.89% | 100,706,000 |
| Dec 11, 2025 | 4.88 | 4.94 | 4.50 | 4.51 | 4.51 | -6.63% | 119,851,500 |
| Dec 10, 2025 | 4.91 | 4.99 | 4.73 | 4.83 | 4.83 | -3.78% | 135,250,600 |
| Dec 9, 2025 | 5.44 | 5.45 | 4.97 | 5.02 | 5.02 | -8.06% | 190,152,500 |
| Dec 8, 2025 | 4.95 | 5.46 | 4.84 | 5.46 | 5.46 | 10.08% | 255,141,400 |
| Dec 5, 2025 | 4.50 | 4.96 | 4.47 | 4.96 | 4.96 | 9.98% | 132,675,400 |
| Dec 4, 2025 | 4.66 | 4.69 | 4.48 | 4.51 | 4.51 | -4.04% | 117,493,800 |
| Dec 3, 2025 | 4.50 | 4.81 | 4.39 | 4.70 | 4.70 | 4.44% | 179,477,206 |
| Dec 2, 2025 | 4.39 | 4.65 | 4.28 | 4.50 | 4.50 | 1.35% | 175,629,300 |
| Dec 1, 2025 | 4.15 | 4.44 | 4.12 | 4.44 | 4.44 | 9.90% | 73,765,200 |
| Nov 28, 2025 | 3.89 | 4.05 | 3.81 | 4.04 | 4.04 | 3.86% | 69,706,500 |
| Nov 27, 2025 | 4.05 | 4.06 | 3.87 | 3.89 | 3.89 | -1.27% | 55,101,700 |
| Nov 26, 2025 | 4.08 | 4.16 | 3.92 | 3.94 | 3.94 | -1.75% | 70,686,600 |
| Nov 25, 2025 | 3.94 | 4.06 | 3.85 | 4.01 | 4.01 | 5.25% | 85,836,210 |
| Nov 24, 2025 | 3.87 | 3.89 | 3.75 | 3.81 | 3.81 | 2.14% | 65,548,400 |
| Nov 21, 2025 | 4.03 | 4.09 | 3.73 | 3.73 | 3.73 | -9.69% | 111,830,200 |
| Nov 20, 2025 | 4.29 | 4.33 | 4.07 | 4.13 | 4.13 | -0.48% | 114,230,100 |
| Nov 19, 2025 | 4.43 | 4.44 | 4.12 | 4.15 | 4.15 | -6.74% | 145,033,600 |
| Nov 18, 2025 | 4.89 | 4.90 | 4.45 | 4.45 | 4.45 | -9.92% | 121,161,700 |
| Nov 17, 2025 | 4.78 | 5.26 | 4.65 | 4.94 | 4.94 | -1.20% | 226,504,900 |
| Nov 14, 2025 | 5.00 | 5.36 | 4.85 | 5.00 | 5.00 | 2.67% | 315,431,500 |
| Nov 13, 2025 | 4.60 | 4.87 | 4.43 | 4.87 | 4.87 | 9.93% | 207,816,400 |
| Nov 12, 2025 | 4.03 | 4.43 | 3.98 | 4.43 | 4.43 | 9.93% | 200,193,900 |
| Nov 11, 2025 | 4.11 | 4.14 | 3.98 | 4.03 | 4.03 | -3.82% | 100,532,500 |
| Nov 10, 2025 | 4.10 | 4.31 | 4.02 | 4.19 | 4.19 | 1.95% | 146,262,400 |
| Nov 7, 2025 | 4.19 | 4.28 | 4.06 | 4.11 | 4.11 | -3.97% | 201,296,100 |
| Nov 6, 2025 | 3.88 | 4.28 | 3.76 | 4.28 | 4.28 | 10.03% | 170,827,300 |
| Nov 5, 2025 | 3.92 | 3.97 | 3.76 | 3.89 | 3.89 | -4.89% | 203,073,400 |
| Nov 4, 2025 | 3.69 | 4.09 | 3.67 | 4.09 | 4.09 | 9.95% | 92,869,000 |
| Nov 3, 2025 | 3.68 | 3.73 | 3.62 | 3.72 | 3.72 | 0.81% | 46,859,100 |
| Oct 31, 2025 | 3.76 | 3.78 | 3.66 | 3.69 | 3.69 | -2.64% | 66,913,430 |
| Oct 30, 2025 | 3.74 | 3.92 | 3.71 | 3.79 | 3.79 | -0.79% | 120,257,300 |
| Oct 29, 2025 | 3.68 | 3.94 | 3.57 | 3.82 | 3.82 | 3.80% | 165,101,000 |
| Oct 28, 2025 | 3.53 | 3.88 | 3.48 | 3.68 | 3.68 | 4.25% | 127,057,000 |
| Oct 27, 2025 | 3.66 | 3.66 | 3.50 | 3.53 | 3.53 | -5.11% | 60,339,460 |
| Oct 24, 2025 | 3.71 | 3.88 | 3.64 | 3.72 | 3.72 | -0.27% | 42,002,400 |
| Oct 23, 2025 | 3.60 | 3.73 | 3.59 | 3.73 | 3.73 | 3.61% | 41,330,530 |
| Oct 22, 2025 | 3.58 | 3.64 | 3.55 | 3.60 | 3.60 | - | 21,219,830 |
| Oct 21, 2025 | 3.55 | 3.61 | 3.52 | 3.60 | 3.60 | 1.69% | 24,132,800 |
| Oct 20, 2025 | 3.53 | 3.55 | 3.49 | 3.54 | 3.54 | 0.85% | 22,100,400 |
| Oct 17, 2025 | 3.58 | 3.60 | 3.51 | 3.51 | 3.51 | -0.85% | 24,499,400 |
| Oct 16, 2025 | 3.55 | 3.60 | 3.51 | 3.54 | 3.54 | - | 27,725,500 |
| Oct 15, 2025 | 3.53 | 3.58 | 3.50 | 3.54 | 3.54 | 0.28% | 23,140,100 |
| Oct 14, 2025 | 3.55 | 3.60 | 3.51 | 3.53 | 3.53 | 0.57% | 39,153,210 |
| Oct 13, 2025 | 3.38 | 3.54 | 3.31 | 3.51 | 3.51 | 1.15% | 35,147,610 |
| Oct 10, 2025 | 3.38 | 3.50 | 3.34 | 3.47 | 3.47 | 2.06% | 31,769,100 |
| Oct 9, 2025 | 3.38 | 3.41 | 3.35 | 3.40 | 3.40 | 2.10% | 23,400,200 |