Fujian Minfa Aluminium Co.,Ltd. (002578.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002578.SZ Historical Return
If you invested ¥1000 in Fujian Minfa Aluminium Co.,Ltd. (002578.SZ) 10 years ago, it would be worth ¥558.02 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥928.98, while ¥1000 invested 1 year ago would be worth ¥876.68. This corresponds to total returns of -44.2%, -7.1%, -12.33%, respectively, with annualized returns of -5.67%, -1.46%, -12.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002578.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.75 | 3.63 | 3.63 | 3.77 | 3.6 | 11.34M |
| October 21, 2026 | 3.73 | 3.75 | 3.75 | 3.83 | 3.67 | 21.36M |
| October 20, 2026 | 3.68 | 3.7 | 3.7 | 3.76 | 3.63 | 17.65M |
| October 19, 2026 | 3.87 | 3.71 | 3.71 | 3.87 | 3.68 | 15.5M |
| October 16, 2026 | 3.87 | 3.87 | 3.87 | 3.92 | 3.83 | 14.82M |
| October 15, 2026 | 3.89 | 3.85 | 3.85 | 3.93 | 3.81 | 16.19M |
| October 14, 2026 | 4.09 | 3.96 | 3.96 | 4.22 | 3.95 | 24.05M |
| October 13, 2026 | 4.02 | 4.1 | 4.1 | 4.13 | 3.93 | 15.87M |
| October 12, 2026 | 4.14 | 4.05 | 4.05 | 4.14 | 4.05 | 16.55M |
| October 09, 2026 | 4.11 | 4.13 | 4.13 | 4.17 | 4.01 | 17.64M |
| October 08, 2026 | 4.14 | 4.12 | 4.12 | 4.15 | 4.03 | 19.58M |
| September 30, 2026 | 4.16 | 4.14 | 4.14 | 4.17 | 4.03 | 17.52M |
| September 29, 2026 | 4.18 | 4.16 | 4.16 | 4.18 | 4.06 | 18.51M |
| September 28, 2026 | 4.07 | 4.12 | 4.12 | 4.16 | 3.98 | 23.18M |
| September 24, 2026 | 4.14 | 4.08 | 4.08 | 4.14 | 4.06 | 16.02M |
| September 23, 2026 | 4.03 | 4.14 | 4.14 | 4.26 | 4.03 | 18.5M |
| September 22, 2026 | 4.03 | 4.2 | 4.2 | 4.23 | 4.03 | 19.03M |
| September 21, 2026 | 3.94 | 4.21 | 4.21 | 4.23 | 3.94 | 28.1M |
| September 18, 2026 | 4.03 | 3.94 | 3.94 | 4.07 | 3.93 | 15.3M |
| September 17, 2026 | 4 | 3.98 | 3.98 | 4.04 | 3.8 | 21.81M |
| September 16, 2026 | 3.98 | 4.04 | 4.04 | 4.05 | 3.9 | 15.62M |
| September 15, 2026 | 4.03 | 3.93 | 3.93 | 4.08 | 3.92 | 15.33M |
| September 11, 2026 | 3.98 | 3.98 | 3.98 | 4.04 | 3.9 | 28.8M |
| September 10, 2026 | 4.32 | 4.08 | 4.08 | 4.32 | 4.06 | 32.19M |
| September 09, 2026 | 4.32 | 4.23 | 4.23 | 4.32 | 4.14 | 43.51M |
| September 08, 2026 | 4.26 | 4.24 | 4.24 | 4.33 | 4.18 | 44.64M |
| September 07, 2026 | 4.18 | 4.23 | 4.23 | 4.28 | 4.11 | 28.76M |
| September 04, 2026 | 4.32 | 4.18 | 4.18 | 4.35 | 4.15 | 29.23M |
| September 03, 2026 | 4.3 | 4.31 | 4.31 | 4.42 | 4.25 | 47.73M |
| September 02, 2026 | 4.11 | 4.28 | 4.28 | 4.29 | 4.03 | 42.15M |
| September 01, 2026 | 4.13 | 4.13 | 4.13 | 4.21 | 4.11 | 35.44M |
| August 31, 2026 | 4.11 | 4.12 | 4.12 | 4.34 | 4.08 | 74.2M |
| August 28, 2026 | 3.94 | 4.33 | 4.33 | 4.33 | 3.92 | 63.42M |
| August 27, 2026 | 3.95 | 3.94 | 3.94 | 4.01 | 3.91 | 26.07M |
| August 26, 2026 | 4.02 | 4 | 4 | 4.06 | 3.98 | 24.29M |
| August 25, 2026 | 3.87 | 4.01 | 4.01 | 4.03 | 3.79 | 34.59M |
| August 24, 2026 | 3.78 | 3.89 | 3.89 | 3.92 | 3.66 | 45.05M |
| August 21, 2026 | 3.74 | 3.73 | 3.73 | 3.8 | 3.66 | 35.06M |
| August 20, 2026 | 4 | 3.75 | 3.75 | 4.01 | 3.71 | 43.51M |
| August 19, 2026 | 4 | 3.92 | 3.92 | 4.2 | 3.9 | 75.47M |
| August 18, 2026 | 3.72 | 4.01 | 4.01 | 4.04 | 3.67 | 90.04M |
| August 17, 2026 | 3.45 | 3.75 | 3.75 | 3.75 | 3.38 | 58.96M |
| August 14, 2026 | 3.28 | 3.41 | 3.41 | 3.43 | 3.26 | 26.03M |
| August 13, 2026 | 3.41 | 3.32 | 3.32 | 3.43 | 3.31 | 26.58M |
| August 12, 2026 | 3.37 | 3.43 | 3.43 | 3.5 | 3.35 | 25.14M |
| August 11, 2026 | 3.44 | 3.35 | 3.35 | 3.47 | 3.35 | 26.69M |
| August 10, 2026 | 3.39 | 3.46 | 3.46 | 3.46 | 3.33 | 31.77M |
| August 07, 2026 | 3.23 | 3.39 | 3.39 | 3.44 | 3.18 | 54.54M |
| August 06, 2026 | 3.19 | 3.21 | 3.21 | 3.23 | 3.12 | 30.93M |
| August 05, 2026 | 3.14 | 3.17 | 3.17 | 3.2 | 3.12 | 25.94M |
| August 04, 2026 | 3.08 | 3.13 | 3.13 | 3.22 | 3.07 | 32M |
| August 03, 2026 | 2.97 | 3.06 | 3.06 | 3.07 | 2.93 | 27.12M |
| July 31, 2026 | 2.92 | 2.96 | 2.96 | 2.97 | 2.9 | 20.26M |
| July 30, 2026 | 2.93 | 2.92 | 2.92 | 3.02 | 2.9 | 21.3M |
| July 29, 2026 | 2.91 | 2.95 | 2.95 | 2.98 | 2.89 | 23.61M |
| July 28, 2026 | 2.84 | 2.89 | 2.89 | 2.91 | 2.82 | 20.52M |
| July 27, 2026 | 2.77 | 2.85 | 2.85 | 2.86 | 2.77 | 20.61M |
| July 23, 2026 | 2.75 | 2.92 | 2.92 | 2.92 | 2.74 | 33.23M |
| July 22, 2026 | 2.77 | 2.77 | 2.77 | 2.84 | 2.75 | 22.58M |
| July 21, 2026 | 2.8 | 2.8 | 2.8 | 2.81 | 2.65 | 33.33M |
AD
