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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	10.71	10.41	10.41	10.81	10.41	11.13M
September 02, 2025	10.64	10.73	10.73	10.78	10.6	11.28M
September 01, 2025	10.63	10.67	10.67	10.73	10.5	7.37M
August 29, 2025	10.7	10.63	10.63	10.77	10.6	8.49M
August 28, 2025	10.68	10.65	10.65	10.74	10.4	16.26M
August 27, 2025	10.99	10.8	10.8	11.23	10.76	20.77M
August 26, 2025	11.05	11.03	11.03	11.08	10.91	15.55M
August 25, 2025	10.94	10.96	10.96	11.03	10.85	15.91M
August 22, 2025	11.08	10.96	10.96	11.12	10.83	13.69M
August 21, 2025	10.86	11.05	11.05	11.1	10.83	19.78M
August 20, 2025	10.76	10.85	10.85	10.93	10.71	11.08M
August 19, 2025	10.7	10.79	10.79	10.82	10.7	13.09M
August 18, 2025	10.68	10.72	10.72	10.75	10.6	12.77M
August 15, 2025	10.62	10.68	10.68	10.72	10.58	11.06M
August 14, 2025	10.93	10.65	10.65	11.03	10.63	18.47M
August 13, 2025	10.85	11.01	11.01	11.06	10.76	22.09M
August 12, 2025	10.9	10.92	10.92	11.05	10.83	19.93M
August 11, 2025	10.69	11.11	11.11	11.48	10.4	36.69M
August 08, 2025	10.72	10.87	10.87	11.08	10.71	35.73M
August 07, 2025	10.49	10.56	10.56	10.57	10.43	14.07M
August 06, 2025	10.45	10.46	10.46	10.47	10.35	7.56M
August 05, 2025	10.43	10.49	10.49	10.49	10.41	7.7M
August 04, 2025	10.39	10.46	10.46	10.51	10.34	7.63M
August 01, 2025	10.42	10.45	10.45	10.5	10.33	7.54M
July 31, 2025	10.57	10.39	10.39	10.57	10.32	12.65M
July 30, 2025	10.63	10.63	10.63	10.73	10.56	13.28M
July 29, 2025	10.7	10.62	10.62	10.8	10.45	14.83M
July 28, 2025	10.71	10.79	10.79	10.79	10.67	12.35M
July 25, 2025	10.99	10.77	10.77	11.02	10.74	17.82M
July 24, 2025	10.94	10.96	10.96	10.99	10.81	21.36M
July 23, 2025	11.2	10.96	10.96	11.23	10.93	27.36M
July 22, 2025	11.48	11.23	11.23	11.59	11.1	39.46M
July 21, 2025	11.42	11.49	11.49	11.98	11.23	76.64M
July 18, 2025	10.21	11.23	11.23	11.23	10.13	48.49M
July 17, 2025	10.35	10.21	10.21	10.35	10.18	9.04M
July 16, 2025	10.21	10.27	10.27	10.31	10.11	11.26M
July 15, 2025	10.74	10.21	10.21	10.74	10.14	22.72M
July 14, 2025	10.53	10.74	10.74	10.89	10.53	26.48M
July 11, 2025	10.41	10.52	10.52	10.55	10.35	14.9M
July 10, 2025	10.51	10.48	10.48	10.65	10.36	17.2M
July 09, 2025	10.55	10.53	10.53	10.84	10.5	24.57M
July 08, 2025	10.85	10.66	10.66	10.9	10.58	34.9M
July 07, 2025	10.64	11.08	11.08	11.3	10.37	52.11M

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