Fujian Minfa Aluminium Co., Ltd. Class A 002578
SZSE · China · Non-Energy Minerals
CNY 4.14-0.02 (-0.48%)
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 4.14 | -0.48% | CNY 4.16 | CNY 4.17 | CNY 4.03 | 16.96M |
| 2026-09-29 | CNY 4.16 | +0.97% | CNY 4.18 | CNY 4.18 | CNY 4.06 | 17.91M |
| 2026-09-28 | CNY 4.12 | +0.98% | CNY 4.07 | CNY 4.16 | CNY 3.98 | 22.82M |
| 2026-09-24 | CNY 4.08 | -1.45% | CNY 4.14 | CNY 4.14 | CNY 4.06 | 16.02M |
| 2026-09-23 | CNY 4.14 | -1.43% | CNY 4.18 | CNY 4.26 | CNY 4.13 | 18.34M |
| 2026-09-22 | CNY 4.20 | -0.24% | CNY 4.19 | CNY 4.23 | CNY 4.11 | 19.03M |
| 2026-09-21 | CNY 4.21 | +6.85% | CNY 3.94 | CNY 4.23 | CNY 3.94 | 28.10M |
| 2026-09-18 | CNY 3.94 | -1.01% | CNY 4.03 | CNY 4.07 | CNY 3.93 | 15.07M |
| 2026-09-17 | CNY 3.98 | -1.49% | CNY 4.00 | CNY 4.04 | CNY 3.80 | 21.48M |
| 2026-09-16 | CNY 4.04 | +2.80% | CNY 3.92 | CNY 4.05 | CNY 3.90 | 15.34M |
| 2026-09-15 | CNY 3.93 | -2.96% | CNY 4.03 | CNY 4.08 | CNY 3.92 | 15.30M |
| 2026-09-14 | CNY 4.05 | +1.76% | CNY 3.92 | CNY 4.08 | CNY 3.91 | 19.01M |
| 2026-09-11 | CNY 3.98 | -2.45% | CNY 3.98 | CNY 4.04 | CNY 3.90 | 28.79M |
| 2026-09-10 | CNY 4.08 | -3.55% | CNY 4.21 | CNY 4.22 | CNY 4.06 | 32.19M |
| 2026-09-09 | CNY 4.23 | -0.24% | CNY 4.27 | CNY 4.30 | CNY 4.14 | 43.23M |
| 2026-09-08 | CNY 4.24 | +0.24% | CNY 4.26 | CNY 4.33 | CNY 4.18 | 44.05M |
| 2026-09-07 | CNY 4.23 | +1.20% | CNY 4.18 | CNY 4.28 | CNY 4.11 | 28.54M |
| 2026-09-04 | CNY 4.18 | -3.02% | CNY 4.32 | CNY 4.35 | CNY 4.15 | 28.93M |
| 2026-09-03 | CNY 4.31 | +0.70% | CNY 4.30 | CNY 4.42 | CNY 4.25 | 47.72M |
| 2026-09-02 | CNY 4.28 | +3.63% | CNY 4.11 | CNY 4.29 | CNY 4.03 | 41.58M |
| 2026-09-01 | CNY 4.13 | +0.24% | CNY 4.13 | CNY 4.21 | CNY 4.11 | 34.28M |
| 2026-08-31 | CNY 4.12 | -4.85% | CNY 4.11 | CNY 4.34 | CNY 4.08 | 72.73M |
| 2026-08-28 | CNY 4.33 | +9.90% | CNY 3.94 | CNY 4.33 | CNY 3.92 | 63.16M |
| 2026-08-27 | CNY 3.94 | -1.50% | CNY 3.95 | CNY 4.01 | CNY 3.91 | 25.82M |
| 2026-08-26 | CNY 4.00 | -0.25% | CNY 4.02 | CNY 4.06 | CNY 3.98 | 23.97M |
| 2026-08-25 | CNY 4.01 | +3.08% | CNY 3.87 | CNY 4.03 | CNY 3.79 | 34.21M |
| 2026-08-24 | CNY 3.89 | +4.29% | CNY 3.78 | CNY 3.92 | CNY 3.66 | 44.24M |
| 2026-08-21 | CNY 3.73 | -0.53% | CNY 3.74 | CNY 3.80 | CNY 3.66 | 34.59M |
| 2026-08-20 | CNY 3.75 | -4.34% | CNY 4.00 | CNY 4.01 | CNY 3.71 | 42.79M |
| 2026-08-19 | CNY 3.92 | -2.24% | CNY 4.00 | CNY 4.20 | CNY 3.90 | 75.13M |
| 2026-08-18 | CNY 4.01 | +6.93% | CNY 3.72 | CNY 4.04 | CNY 3.67 | 89.38M |
| 2026-08-17 | CNY 3.75 | +9.97% | CNY 3.45 | CNY 3.75 | CNY 3.38 | 55.98M |
| 2026-08-14 | CNY 3.41 | +2.71% | CNY 3.28 | CNY 3.43 | CNY 3.26 | 25.67M |
| 2026-08-13 | CNY 3.32 | -3.21% | CNY 3.41 | CNY 3.43 | CNY 3.31 | 26.48M |
| 2026-08-12 | CNY 3.43 | +2.39% | CNY 3.37 | CNY 3.50 | CNY 3.35 | 24.92M |
| 2026-08-11 | CNY 3.35 | -3.18% | CNY 3.44 | CNY 3.47 | CNY 3.35 | 26.55M |
| 2026-08-10 | CNY 3.46 | +2.06% | CNY 3.39 | CNY 3.46 | CNY 3.33 | 31.46M |
| 2026-08-07 | CNY 3.39 | +5.61% | CNY 3.23 | CNY 3.44 | CNY 3.18 | 54.52M |
| 2026-08-06 | CNY 3.21 | +1.26% | CNY 3.19 | CNY 3.23 | CNY 3.12 | 30.73M |
| 2026-08-05 | CNY 3.17 | +1.28% | CNY 3.14 | CNY 3.20 | CNY 3.12 | 25.74M |
| 2026-08-04 | CNY 3.13 | +2.29% | CNY 3.08 | CNY 3.22 | CNY 3.07 | 31.91M |
| 2026-08-03 | CNY 3.06 | +3.38% | CNY 2.97 | CNY 3.07 | CNY 2.93 | 26.95M |
| 2026-07-31 | CNY 2.96 | +1.37% | CNY 2.92 | CNY 2.97 | CNY 2.90 | 20.15M |
| 2026-07-30 | CNY 2.92 | -1.02% | CNY 2.93 | CNY 3.02 | CNY 2.90 | 21.21M |
| 2026-07-29 | CNY 2.95 | +2.08% | CNY 2.91 | CNY 2.98 | CNY 2.89 | 23.58M |
| 2026-07-28 | CNY 2.89 | +1.40% | CNY 2.84 | CNY 2.91 | CNY 2.82 | 20.36M |
| 2026-07-27 | CNY 2.85 | +3.26% | CNY 2.77 | CNY 2.86 | CNY 2.77 | 20.37M |
| 2026-07-24 | CNY 2.76 | -5.48% | CNY 2.87 | CNY 2.88 | CNY 2.76 | 25.95M |
| 2026-07-23 | CNY 2.92 | +5.42% | CNY 2.75 | CNY 2.92 | CNY 2.74 | 33.21M |
| 2026-07-22 | CNY 2.77 | -1.07% | CNY 2.77 | CNY 2.84 | CNY 2.75 | 22.45M |
| 2026-07-21 | CNY 2.80 | 0.00% | CNY 2.80 | CNY 2.81 | CNY 2.65 | 33.18M |
| 2026-07-20 | CNY 2.80 | -1.41% | CNY 2.84 | CNY 2.92 | CNY 2.75 | 28.58M |
| 2026-07-17 | CNY 2.84 | -4.05% | CNY 2.97 | CNY 3.00 | CNY 2.82 | 28.69M |
| 2026-07-16 | CNY 2.96 | -0.67% | CNY 2.97 | CNY 3.01 | CNY 2.92 | 24.44M |
| 2026-07-15 | CNY 2.98 | -1.65% | CNY 3.00 | CNY 3.05 | CNY 2.96 | 30.06M |
| 2026-07-14 | CNY 3.03 | +5.21% | CNY 2.86 | CNY 3.04 | CNY 2.84 | 27.65M |
| 2026-07-13 | CNY 2.88 | -4.95% | CNY 3.00 | CNY 3.03 | CNY 2.87 | 26.09M |
| 2026-07-10 | CNY 3.03 | +2.36% | CNY 2.93 | CNY 3.11 | CNY 2.89 | 33.21M |
| 2026-07-09 | CNY 2.96 | -1.00% | CNY 2.99 | CNY 3.02 | CNY 2.85 | 25.50M |
| 2026-07-08 | CNY 2.99 | -1.32% | CNY 3.02 | CNY 3.04 | CNY 2.95 | 20.35M |
| 2026-07-07 | CNY 3.03 | -3.19% | CNY 3.08 | CNY 3.14 | CNY 3.01 | 21.91M |
| 2026-07-06 | CNY 3.13 | -1.26% | CNY 3.16 | CNY 3.29 | CNY 3.12 | 31.11M |
| 2026-07-03 | CNY 3.17 | +0.32% | CNY 3.21 | CNY 3.22 | CNY 3.14 | 27.03M |
| 2026-07-02 | CNY 3.16 | +0.32% | CNY 3.12 | CNY 3.22 | CNY 3.12 | 27.70M |
| 2026-07-01 | CNY 3.15 | 0.00% | CNY 3.14 | CNY 3.22 | CNY 3.10 | 28.17M |
| 2026-06-30 | CNY 3.15 | -0.32% | CNY 3.14 | CNY 3.16 | CNY 3.07 | 24.33M |
| 2026-06-29 | CNY 3.16 | -1.25% | CNY 3.19 | CNY 3.24 | CNY 3.07 | 28.51M |
| 2026-06-26 | CNY 3.20 | -3.32% | CNY 3.30 | CNY 3.31 | CNY 3.17 | 25.74M |
| 2026-06-25 | CNY 3.31 | -2.93% | CNY 3.38 | CNY 3.38 | CNY 3.28 | 27.22M |
| 2026-06-24 | CNY 3.41 | -2.29% | CNY 3.49 | CNY 3.53 | CNY 3.35 | 28.16M |
| 2026-06-23 | CNY 3.49 | -5.16% | CNY 3.64 | CNY 3.67 | CNY 3.47 | 32.68M |
| 2026-06-22 | CNY 3.68 | +4.55% | CNY 3.50 | CNY 3.69 | CNY 3.43 | 36.49M |
| 2026-06-18 | CNY 3.52 | -2.76% | CNY 3.62 | CNY 3.67 | CNY 3.50 | 29.44M |
| 2026-06-17 | CNY 3.62 | -3.47% | CNY 3.75 | CNY 3.77 | CNY 3.60 | 33.23M |
| 2026-06-16 | CNY 3.75 | +2.18% | CNY 3.64 | CNY 3.77 | CNY 3.59 | 34.44M |
| 2026-06-15 | CNY 3.67 | +0.55% | CNY 3.73 | CNY 3.83 | CNY 3.64 | 40.30M |
| 2026-06-12 | CNY 3.65 | +2.82% | CNY 3.56 | CNY 3.75 | CNY 3.50 | 40.22M |
| 2026-06-11 | CNY 3.55 | +1.72% | CNY 3.44 | CNY 3.62 | CNY 3.41 | 29.80M |
| 2026-06-10 | CNY 3.49 | -3.86% | CNY 3.61 | CNY 3.62 | CNY 3.42 | 29.63M |
| 2026-06-09 | CNY 3.63 | +1.40% | CNY 3.64 | CNY 3.66 | CNY 3.50 | 31.49M |
| 2026-06-08 | CNY 3.58 | -8.21% | CNY 3.76 | CNY 3.82 | CNY 3.52 | 46.81M |
| 2026-06-05 | CNY 3.90 | +0.26% | CNY 3.85 | CNY 4.00 | CNY 3.76 | 41.11M |
| 2026-06-04 | CNY 3.89 | -5.81% | CNY 4.07 | CNY 4.08 | CNY 3.84 | 46.49M |
| 2026-06-03 | CNY 4.13 | -1.20% | CNY 4.15 | CNY 4.18 | CNY 4.07 | 38.05M |
| 2026-06-02 | CNY 4.18 | -0.95% | CNY 4.22 | CNY 4.28 | CNY 4.13 | 35.65M |
| 2026-06-01 | CNY 4.22 | +2.68% | CNY 4.11 | CNY 4.30 | CNY 4.07 | 55.38M |
| 2026-05-29 | CNY 4.11 | +0.49% | CNY 4.10 | CNY 4.25 | CNY 4.08 | 51.12M |
| 2026-05-28 | CNY 4.09 | +0.49% | CNY 4.06 | CNY 4.13 | CNY 3.94 | 38.70M |
| 2026-05-27 | CNY 4.07 | -1.93% | CNY 4.08 | CNY 4.18 | CNY 4.02 | 58.95M |
| 2026-05-26 | CNY 4.15 | +2.22% | CNY 4.06 | CNY 4.18 | CNY 3.94 | 68.37M |