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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.5	12.23	12.23	12.85	12.19	47.14M
November 18, 2025	14.39	13.34	13.34	14.39	13.34	42.92M
November 17, 2025	14.41	14.82	14.82	15.2	14.22	66.09M
November 14, 2025	13.92	14.53	14.53	14.87	13.66	68.26M
November 13, 2025	13.89	14.19	14.19	14.52	13.31	60.44M
November 12, 2025	14.63	13.95	13.95	14.85	13.68	55.18M
November 11, 2025	15	14.48	14.48	16.65	14.35	105.23M
November 10, 2025	13.68	15.29	15.29	15.29	13.5	67.76M
November 07, 2025	14.75	13.9	13.9	15.51	13.58	112.85M
November 06, 2025	14.11	14.12	14.12	14.12	14.06	26.27M
November 05, 2025	11.75	12.84	12.84	12.84	11.5	65.43M
November 04, 2025	10.58	11.67	11.67	11.67	10.56	29.97M
November 03, 2025	10.68	10.61	10.61	10.73	10.55	8.16M
October 31, 2025	10.64	10.7	10.7	10.81	10.53	16.19M
October 30, 2025	10.63	10.58	10.58	10.66	10.49	16.19M
October 29, 2025	10.92	10.85	10.85	11.03	10.68	20M
October 28, 2025	10.5	10.89	10.89	11.09	10.45	31.6M
October 27, 2025	10.3	10.54	10.54	10.68	10.26	16.64M
October 24, 2025	10.37	10.28	10.28	10.39	10.26	4.96M
October 23, 2025	10.26	10.39	10.39	10.41	10.24	5.95M
October 22, 2025	10.3	10.32	10.32	10.42	10.28	6.69M
October 21, 2025	10.15	10.38	10.38	10.38	10.12	8.92M
October 20, 2025	10.23	10.15	10.15	10.24	10.05	6.14M
October 17, 2025	10.26	10.13	10.13	10.28	10.1	6.68M
October 16, 2025	10.39	10.25	10.25	10.41	10.23	7.01M
October 15, 2025	10.18	10.39	10.39	10.4	10.18	11.08M
October 14, 2025	10.19	10.21	10.21	10.3	10.15	8.41M
October 13, 2025	9.93	10.18	10.18	10.25	9.81	9.54M
October 10, 2025	9.96	10.12	10.12	10.13	9.92	10.21M
October 09, 2025	9.88	9.99	9.99	10.03	9.85	7.93M
September 30, 2025	9.9	9.85	9.85	9.92	9.82	3.17M
September 29, 2025	9.84	9.88	9.88	9.92	9.72	4.38M
September 26, 2025	9.79	9.84	9.84	9.95	9.72	6.59M
September 25, 2025	10.08	9.8	9.8	10.11	9.67	14.9M
September 24, 2025	9.92	10.1	10.1	10.1	9.87	4.81M
September 23, 2025	10	9.92	9.92	10.03	9.79	6.49M
September 22, 2025	10.07	10.05	10.05	10.1	9.98	3.63M
September 19, 2025	10.44	10.07	10.07	10.44	9.99	4.81M
September 18, 2025	10.3	10.05	10.05	10.3	9.97	9.76M
September 17, 2025	10.31	10.29	10.29	10.34	10.24	4.81M
September 16, 2025	10.27	10.32	10.32	10.34	10.2	5.37M
September 15, 2025	10.38	10.28	10.28	10.4	10.24	6.09M
September 12, 2025	10.44	10.33	10.33	10.44	10.28	8.24M
September 11, 2025	10.44	10.44	10.44	10.45	10.32	7.93M
September 10, 2025	10.56	10.44	10.44	10.57	10.41	5.68M
September 09, 2025	10.67	10.57	10.57	10.71	10.55	6.95M
September 08, 2025	10.59	10.67	10.67	10.76	10.59	8.21M
September 05, 2025	10.44	10.6	10.6	10.6	10.28	7.45M
September 04, 2025	10.4	10.4	10.4	10.57	10.26	8.81M

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