Fujian Minfa Aluminium Inc. (SHE:002578)
China
· Delayed Price · Currency is CNY 4.190
+0.100 (2.44%)
Apr 29, 2026, 3:04 PM CST
Fujian Minfa Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 4.38 | 4.48 | 4.21 | 4.24 | 4.24 | -3.42% | 45,370,500 |
| Mar 12, 2026 | 4.35 | 4.51 | 4.35 | 4.39 | 4.39 | 0.92% | 47,035,160 |
| Mar 11, 2026 | 4.35 | 4.40 | 4.31 | 4.35 | 4.35 | 0.23% | 28,060,700 |
| Mar 10, 2026 | 4.43 | 4.48 | 4.33 | 4.34 | 4.34 | -2.03% | 29,611,700 |
| 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 |