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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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