Fujian Mindong Electric Power Limited Company - 000993.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.75	12.29	12.29	12.78	12.28	17.46M
February 12, 2026	12.55	12.57	12.57	12.9	12.33	31.09M
February 11, 2026	12.16	12.2	12.2	12.36	12.11	7.11M
February 10, 2026	12.33	12.14	12.14	12.33	12.07	6.91M
February 09, 2026	12.46	12.31	12.31	12.5	12.26	9.02M
February 06, 2026	12.13	12.38	12.38	12.5	12.09	12.21M
February 05, 2026	12.54	12.23	12.23	12.68	12.22	11.94M
February 04, 2026	12.18	12.45	12.45	12.5	12.14	13.55M
February 03, 2026	12.09	12.18	12.18	12.21	12.06	6.96M
February 02, 2026	12.25	12.04	12.04	12.39	12	12.18M
January 30, 2026	11.9	12.15	12.15	12.22	11.8	14.62M
January 29, 2026	12.26	12.25	12.25	12.41	12.13	10.69M
January 28, 2026	12.54	12.35	12.35	12.55	12.3	11.83M
January 27, 2026	12.7	12.53	12.53	12.7	12.2	17.7M
January 26, 2026	12.86	12.8	12.8	13.09	12.68	21.85M
January 23, 2026	12.88	12.9	12.9	12.97	12.75	18.42M
January 22, 2026	13.07	12.89	12.89	13.11	12.71	22.65M
January 21, 2026	13.49	12.93	12.93	13.5	12.77	40.79M
January 20, 2026	13.22	13.64	13.64	13.64	13.09	47.93M
January 19, 2026	12.96	13.18	13.18	13.37	12.87	32.41M
January 16, 2026	12.8	12.9	12.9	13.42	12.8	42.48M
January 15, 2026	12.66	12.6	12.6	12.8	12.5	14.85M
January 14, 2026	12.74	12.76	12.76	12.98	12.59	23.91M
January 13, 2026	12.89	12.67	12.67	13.08	12.56	29.06M
January 12, 2026	12.51	12.89	12.89	13.01	12.41	23.17M
January 09, 2026	12.45	12.48	12.48	12.57	12.37	14.93M
January 08, 2026	12.2	12.45	12.45	12.56	12.15	16.22M
January 07, 2026	12.04	12.28	12.28	12.38	12.03	19.77M
January 06, 2026	12	12.05	12.05	12.12	11.93	13.05M
January 05, 2026	11.99	12.04	12.04	12.11	11.88	11.65M
December 31, 2025	11.88	11.98	11.98	12.08	11.7	22.28M
December 30, 2025	12.22	11.79	11.79	12.23	11.74	25.11M
December 29, 2025	12.55	12.26	12.26	12.55	12.19	16.06M
December 26, 2025	12.57	12.6	12.6	12.74	12.43	15.79M
December 25, 2025	12.71	12.58	12.58	12.81	12.53	14.62M
December 24, 2025	12.6	12.77	12.77	12.8	12.48	12.59M
December 23, 2025	12.64	12.61	12.61	12.85	12.48	14.77M
December 22, 2025	12.85	12.74	12.74	12.92	12.69	14.79M
December 19, 2025	12.46	12.88	12.88	13.29	12.46	24.78M
December 18, 2025	12.8	12.43	12.43	12.8	12.32	18.36M
December 17, 2025	13	12.7	12.7	13.06	12.34	25.34M
December 16, 2025	13.8	12.97	12.97	13.84	12.93	40.98M
December 15, 2025	13.91	13.99	13.99	14.45	13.8	37.94M
December 12, 2025	13.65	13.93	13.93	14.3	13.54	43.97M
December 11, 2025	14	13.68	13.68	14.25	13.68	32.19M
December 10, 2025	14.05	14	14	14.31	13.78	40.5M
December 09, 2025	14.2	14.16	14.16	14.37	13.84	46.46M
December 08, 2025	14.03	14.24	14.24	14.47	13.88	66.39M
December 05, 2025	13.26	14.14	14.14	14.36	13.17	65.11M
December 04, 2025	11.65	13.68	13.68	14.45	11.65	87.78M
December 03, 2025	12.74	13.94	13.94	13.94	12.72	32.51M
December 02, 2025	12.1	12.67	12.67	12.79	12.1	44.93M
December 01, 2025	12.1	12.22	12.22	12.42	11.97	25.3M
November 28, 2025	11.65	12.1	12.1	12.18	11.58	25.8M
November 27, 2025	11.62	11.65	11.65	11.78	11.5	15.49M
November 26, 2025	11.82	11.62	11.62	11.97	11.62	18.66M
November 25, 2025	11.66	11.81	11.81	11.91	11.58	22.71M
November 24, 2025	11.72	11.58	11.58	11.83	11.35	23.33M
November 21, 2025	12	11.64	11.64	12.3	11.61	27.45M
November 20, 2025	12.24	12.24	12.24	12.3	11.98	34.12M

Fujian Mindong Electric Power Limited Company (000993.SZ) SHZ