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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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