Fujian Mindong Electric Power Group Co., Ltd. Class A 000993
SZSE · China · Utilities
CNY 17.09+0.81 (+4.98%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.09 | +4.98% | CNY 16.81 | CNY 17.27 | CNY 16.56 | 66.00M |
| 2026-09-29 | CNY 16.28 | -6.38% | CNY 16.65 | CNY 17.55 | CNY 15.91 | 81.06M |
| 2026-09-28 | CNY 17.39 | -9.99% | CNY 18.35 | CNY 18.95 | CNY 17.39 | 67.74M |
| 2026-09-24 | CNY 19.32 | +2.66% | CNY 18.00 | CNY 19.80 | CNY 17.59 | 104.59M |
| 2026-09-23 | CNY 18.82 | -10.00% | CNY 18.82 | CNY 18.92 | CNY 18.82 | 40.60M |
| 2026-09-22 | CNY 20.91 | +2.35% | CNY 20.80 | CNY 20.91 | CNY 19.56 | 84.88M |
| 2026-09-21 | CNY 20.43 | +4.23% | CNY 19.99 | CNY 20.58 | CNY 19.30 | 84.53M |
| 2026-09-18 | CNY 19.60 | +9.07% | CNY 18.30 | CNY 19.77 | CNY 18.30 | 107.66M |
| 2026-09-17 | CNY 17.97 | -2.76% | CNY 16.64 | CNY 18.47 | CNY 16.63 | 117.72M |
| 2026-09-16 | CNY 18.48 | +10.00% | CNY 17.22 | CNY 18.48 | CNY 17.14 | 99.65M |
| 2026-09-15 | CNY 16.80 | +10.02% | CNY 16.03 | CNY 16.80 | CNY 15.53 | 133.91M |
| 2026-09-14 | CNY 15.27 | +10.01% | CNY 14.51 | CNY 15.27 | CNY 14.51 | 56.11M |
| 2026-09-11 | CNY 13.88 | +9.98% | CNY 13.88 | CNY 13.88 | CNY 13.40 | 47.94M |
| 2026-09-10 | CNY 12.62 | +10.03% | CNY 11.77 | CNY 12.62 | CNY 11.75 | 55.50M |
| 2026-09-09 | CNY 11.47 | +9.97% | CNY 10.41 | CNY 11.47 | CNY 10.35 | 29.10M |
| 2026-09-08 | CNY 10.43 | -0.29% | CNY 10.46 | CNY 10.53 | CNY 10.32 | 11.80M |
| 2026-09-07 | CNY 10.46 | -2.52% | CNY 10.59 | CNY 10.68 | CNY 10.35 | 16.01M |
| 2026-09-04 | CNY 10.73 | +2.29% | CNY 10.49 | CNY 10.97 | CNY 10.35 | 28.18M |
| 2026-09-03 | CNY 10.49 | +2.24% | CNY 10.30 | CNY 11.05 | CNY 10.25 | 26.23M |
| 2026-09-02 | CNY 10.26 | +1.89% | CNY 10.07 | CNY 10.26 | CNY 9.98 | 9.54M |
| 2026-09-01 | CNY 10.07 | +1.61% | CNY 9.90 | CNY 10.10 | CNY 9.87 | 6.21M |
| 2026-08-31 | CNY 9.91 | -0.10% | CNY 9.90 | CNY 9.92 | CNY 9.80 | 3.59M |
| 2026-08-28 | CNY 9.92 | +0.10% | CNY 9.92 | CNY 9.94 | CNY 9.85 | 3.65M |
| 2026-08-27 | CNY 9.91 | +0.30% | CNY 9.89 | CNY 9.94 | CNY 9.78 | 4.76M |
| 2026-08-26 | CNY 9.88 | +0.71% | CNY 9.79 | CNY 9.93 | CNY 9.75 | 4.90M |
| 2026-08-25 | CNY 9.81 | +0.62% | CNY 9.62 | CNY 9.85 | CNY 9.62 | 3.97M |
| 2026-08-24 | CNY 9.75 | +0.41% | CNY 9.83 | CNY 9.83 | CNY 9.63 | 4.99M |
| 2026-08-21 | CNY 9.71 | -0.51% | CNY 9.75 | CNY 9.75 | CNY 9.61 | 4.57M |
| 2026-08-20 | CNY 9.76 | +1.35% | CNY 9.67 | CNY 9.80 | CNY 9.66 | 4.27M |
| 2026-08-19 | CNY 9.63 | -3.12% | CNY 9.91 | CNY 9.95 | CNY 9.61 | 7.22M |
| 2026-08-18 | CNY 9.94 | -1.00% | CNY 10.00 | CNY 10.03 | CNY 9.88 | 6.17M |
| 2026-08-17 | CNY 10.04 | +0.10% | CNY 10.00 | CNY 10.05 | CNY 9.95 | 6.15M |
| 2026-08-14 | CNY 10.03 | -2.81% | CNY 10.35 | CNY 10.36 | CNY 9.91 | 12.70M |
| 2026-08-13 | CNY 10.32 | -0.58% | CNY 10.38 | CNY 10.47 | CNY 10.30 | 10.93M |
| 2026-08-12 | CNY 10.38 | +0.39% | CNY 10.35 | CNY 10.40 | CNY 10.24 | 6.34M |
| 2026-08-11 | CNY 10.34 | -1.24% | CNY 10.41 | CNY 10.50 | CNY 10.29 | 8.08M |
| 2026-08-10 | CNY 10.47 | +2.35% | CNY 10.23 | CNY 10.52 | CNY 10.15 | 14.05M |
| 2026-08-07 | CNY 10.23 | +0.79% | CNY 10.18 | CNY 10.24 | CNY 10.01 | 9.95M |
| 2026-08-06 | CNY 10.15 | -1.26% | CNY 10.25 | CNY 10.25 | CNY 10.01 | 10.59M |
| 2026-08-05 | CNY 10.28 | -0.10% | CNY 10.31 | CNY 10.31 | CNY 10.15 | 10.18M |
| 2026-08-04 | CNY 10.29 | 0.00% | CNY 10.30 | CNY 10.42 | CNY 10.23 | 9.58M |
| 2026-08-03 | CNY 10.29 | +2.08% | CNY 10.06 | CNY 10.30 | CNY 10.05 | 10.33M |
| 2026-07-31 | CNY 10.08 | +0.70% | CNY 9.93 | CNY 10.13 | CNY 9.93 | 8.79M |
| 2026-07-30 | CNY 10.01 | -1.86% | CNY 10.08 | CNY 10.23 | CNY 9.92 | 11.57M |
| 2026-07-29 | CNY 10.20 | +1.69% | CNY 9.98 | CNY 10.28 | CNY 9.90 | 9.96M |
| 2026-07-28 | CNY 10.03 | -0.89% | CNY 10.10 | CNY 10.19 | CNY 9.98 | 7.34M |
| 2026-07-27 | CNY 10.12 | +2.85% | CNY 9.78 | CNY 10.13 | CNY 9.70 | 10.35M |
| 2026-07-24 | CNY 9.84 | -6.11% | CNY 10.32 | CNY 10.45 | CNY 9.82 | 16.01M |
| 2026-07-23 | CNY 10.48 | 0.00% | CNY 10.31 | CNY 10.72 | CNY 10.08 | 20.18M |
| 2026-07-22 | CNY 10.48 | +1.65% | CNY 10.22 | CNY 10.60 | CNY 10.10 | 20.23M |
| 2026-07-21 | CNY 10.31 | -4.18% | CNY 10.48 | CNY 10.49 | CNY 10.01 | 24.88M |
| 2026-07-20 | CNY 10.76 | +7.49% | CNY 9.90 | CNY 10.81 | CNY 9.76 | 30.26M |
| 2026-07-17 | CNY 10.01 | +3.41% | CNY 9.63 | CNY 10.15 | CNY 9.63 | 20.91M |
| 2026-07-16 | CNY 9.68 | -0.31% | CNY 9.74 | CNY 9.83 | CNY 9.58 | 6.21M |
| 2026-07-15 | CNY 9.71 | +1.57% | CNY 9.48 | CNY 9.82 | CNY 9.40 | 7.78M |
| 2026-07-14 | CNY 9.56 | +1.59% | CNY 9.37 | CNY 9.56 | CNY 9.28 | 5.88M |
| 2026-07-13 | CNY 9.41 | -3.98% | CNY 9.89 | CNY 9.90 | CNY 9.37 | 7.37M |
| 2026-07-10 | CNY 9.80 | +3.81% | CNY 9.49 | CNY 9.99 | CNY 9.39 | 11.44M |
| 2026-07-09 | CNY 9.44 | -0.74% | CNY 9.49 | CNY 9.55 | CNY 9.19 | 7.86M |
| 2026-07-08 | CNY 9.51 | -1.65% | CNY 9.70 | CNY 9.74 | CNY 9.47 | 6.48M |
| 2026-07-07 | CNY 9.67 | -3.01% | CNY 9.97 | CNY 9.98 | CNY 9.64 | 7.34M |
| 2026-07-06 | CNY 9.97 | -1.87% | CNY 10.19 | CNY 10.21 | CNY 9.95 | 7.96M |
| 2026-07-03 | CNY 10.16 | +0.89% | CNY 10.02 | CNY 10.26 | CNY 10.00 | 8.13M |
| 2026-07-02 | CNY 10.07 | -1.66% | CNY 10.19 | CNY 10.50 | CNY 10.06 | 12.22M |
| 2026-07-01 | CNY 10.24 | +3.23% | CNY 9.93 | CNY 10.34 | CNY 9.87 | 12.59M |
| 2026-06-30 | CNY 9.92 | +0.61% | CNY 9.81 | CNY 9.93 | CNY 9.63 | 7.95M |
| 2026-06-29 | CNY 9.86 | -0.10% | CNY 9.78 | CNY 9.95 | CNY 9.61 | 10.02M |
| 2026-06-26 | CNY 9.87 | -3.05% | CNY 10.24 | CNY 10.48 | CNY 9.85 | 13.74M |
| 2026-06-25 | CNY 10.18 | -3.23% | CNY 10.44 | CNY 10.44 | CNY 10.13 | 12.38M |
| 2026-06-24 | CNY 10.52 | -3.31% | CNY 10.75 | CNY 10.83 | CNY 10.39 | 12.29M |
| 2026-06-23 | CNY 10.88 | -1.18% | CNY 11.01 | CNY 11.13 | CNY 10.81 | 9.30M |
| 2026-06-22 | CNY 11.01 | +1.19% | CNY 10.82 | CNY 11.04 | CNY 10.68 | 12.72M |
| 2026-06-18 | CNY 10.88 | -4.56% | CNY 11.31 | CNY 11.32 | CNY 10.82 | 18.05M |
| 2026-06-17 | CNY 11.40 | -3.39% | CNY 11.71 | CNY 11.80 | CNY 11.33 | 16.76M |
| 2026-06-16 | CNY 11.80 | -0.42% | CNY 11.83 | CNY 11.99 | CNY 11.63 | 13.74M |
| 2026-06-15 | CNY 11.85 | +0.25% | CNY 11.67 | CNY 11.89 | CNY 11.63 | 14.53M |
| 2026-06-12 | CNY 11.82 | +2.78% | CNY 11.67 | CNY 12.00 | CNY 11.38 | 17.48M |
| 2026-06-11 | CNY 11.50 | -2.79% | CNY 11.66 | CNY 12.18 | CNY 11.38 | 15.38M |
| 2026-06-10 | CNY 11.83 | -6.19% | CNY 12.40 | CNY 12.40 | CNY 11.80 | 19.18M |
| 2026-06-09 | CNY 12.61 | +2.44% | CNY 12.34 | CNY 12.63 | CNY 11.86 | 19.78M |
| 2026-06-08 | CNY 12.31 | -8.88% | CNY 12.95 | CNY 13.39 | CNY 12.25 | 26.28M |
| 2026-06-05 | CNY 13.51 | -7.47% | CNY 14.46 | CNY 14.87 | CNY 13.45 | 36.34M |
| 2026-06-04 | CNY 14.60 | -3.63% | CNY 15.00 | CNY 15.42 | CNY 14.46 | 42.23M |
| 2026-06-03 | CNY 15.15 | +2.92% | CNY 14.35 | CNY 15.45 | CNY 14.20 | 46.55M |
| 2026-06-02 | CNY 14.72 | +2.01% | CNY 14.07 | CNY 14.95 | CNY 13.71 | 34.12M |
| 2026-06-01 | CNY 14.43 | -3.02% | CNY 15.00 | CNY 15.09 | CNY 13.60 | 37.47M |
| 2026-05-29 | CNY 14.88 | +3.48% | CNY 14.25 | CNY 14.98 | CNY 14.10 | 49.78M |
| 2026-05-28 | CNY 14.38 | +2.42% | CNY 14.00 | CNY 14.40 | CNY 13.68 | 43.80M |
| 2026-05-27 | CNY 14.04 | +2.33% | CNY 13.45 | CNY 14.21 | CNY 13.40 | 38.51M |
| 2026-05-26 | CNY 13.72 | +1.63% | CNY 13.38 | CNY 14.35 | CNY 13.00 | 29.92M |