Shenzhen GuoHua Network Security Technology Co., Ltd. (000004.SZ) SHZ
2.76
-0.15(-5.15%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000004.SZ Historical Return
If you invested ¥1000 in Shenzhen GuoHua Network Security Technology Co., Ltd. (000004.SZ) 10 years ago, it would be worth ¥74.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥163.31, while ¥1000 invested 1 year ago would be worth ¥269.01. This corresponds to total returns of -92.51%, -83.67%, -73.1%, respectively, with annualized returns of -22.82%, -30.39%, -73.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000004.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 27, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.52M |
| April 24, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.34M |
| April 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 888,700 |
| April 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 364,700 |
| April 21, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 370,300 |
| April 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.85M |
| April 17, 2026 | 3.82 | 3.76 | 3.76 | 3.82 | 3.48 | 20.58M |
| April 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 728,100 |
| April 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.62M |
| April 14, 2026 | 3.19 | 3.3 | 3.3 | 3.3 | 3.19 | 3.34M |
| April 13, 2026 | 3.02 | 3.14 | 3.14 | 3.25 | 3.02 | 11.18M |
| April 10, 2026 | 3.18 | 3.18 | 3.18 | 3.4 | 3.18 | 13.13M |
| April 09, 2026 | 3.35 | 3.35 | 3.35 | 3.46 | 3.35 | 12.56M |
| April 08, 2026 | 3.52 | 3.53 | 3.53 | 3.89 | 3.52 | 17.97M |
| April 07, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 642,400 |
| April 03, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 692,400 |
| April 02, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 681,800 |
| April 01, 2026 | 4.34 | 4.34 | 4.34 | 4.45 | 4.34 | 4.58M |
| March 31, 2026 | 4.87 | 4.57 | 4.57 | 4.96 | 4.57 | 8.88M |
| March 30, 2026 | 4.99 | 4.81 | 4.81 | 5.06 | 4.8 | 6.15M |
| March 27, 2026 | 5 | 5.04 | 5.04 | 5.13 | 4.95 | 5.6M |
| March 26, 2026 | 5.1 | 5.1 | 5.1 | 5.25 | 5.03 | 6.19M |
| March 25, 2026 | 5.19 | 5.11 | 5.11 | 5.24 | 4.95 | 8.87M |
| March 24, 2026 | 4.81 | 5.16 | 5.16 | 5.24 | 4.75 | 11.64M |
| March 23, 2026 | 5 | 5 | 5 | 5.15 | 5 | 8.46M |
| March 20, 2026 | 5.26 | 5.26 | 5.26 | 5.77 | 5.26 | 16.86M |
| March 19, 2026 | 5.02 | 5.54 | 5.54 | 5.54 | 5.02 | 14.72M |
| March 18, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 519,800 |
| March 17, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 777,800 |
| March 16, 2026 | 6.35 | 5.85 | 5.85 | 6.4 | 5.85 | 11.71M |
| March 13, 2026 | 5.88 | 6.16 | 6.16 | 6.16 | 5.6 | 23.59M |
| March 12, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 735,800 |
| March 11, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 837,400 |
| March 10, 2026 | 5.34 | 5.32 | 5.32 | 5.34 | 5.09 | 7.23M |
| March 09, 2026 | 5.07 | 5.07 | 5.07 | 5.15 | 5.07 | 8.18M |
| March 06, 2026 | 5.34 | 5.34 | 5.34 | 5.47 | 5.34 | 12.16M |
| March 05, 2026 | 5.62 | 5.62 | 5.62 | 5.9 | 5.62 | 21.34M |
| March 04, 2026 | 6.83 | 5.92 | 5.92 | 6.83 | 5.92 | 241,600 |
| March 03, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 732,800 |
| March 02, 2026 | 6.58 | 6.56 | 6.56 | 6.71 | 6.56 | 3.81M |
| February 27, 2026 | 6.83 | 6.9 | 6.9 | 7.13 | 6.8 | 14.58M |
| February 26, 2026 | 7.3 | 7.16 | 7.16 | 7.49 | 7.16 | 12.14M |
| February 25, 2026 | 7.54 | 7.54 | 7.54 | 7.74 | 7.54 | 20.28M |
| February 24, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2.12M |
| February 13, 2026 | 7.56 | 8.36 | 8.36 | 8.36 | 7.56 | 28.49M |
| February 12, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 497,700 |
| February 11, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 506,300 |
| February 10, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 929,200 |
| February 09, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 368,100 |
| February 06, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 275,000 |
| February 05, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 393,000 |
| February 04, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 331,200 |
| February 03, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 254,100 |
| February 02, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 295,200 |
| January 30, 2026 | 12 | 12.62 | 12.62 | 12.62 | 11.68 | 5.53M |
| January 29, 2026 | 11.8 | 12.02 | 12.02 | 12.21 | 11.55 | 5.6M |
| January 28, 2026 | 12.4 | 11.65 | 11.65 | 12.4 | 11.65 | 6.61M |
| January 27, 2026 | 12.82 | 12.26 | 12.26 | 12.91 | 12.08 | 6.61M |
| January 26, 2026 | 13 | 12.72 | 12.72 | 13.2 | 12.35 | 7M |
| January 23, 2026 | 12.28 | 12.59 | 12.59 | 12.59 | 12.02 | 6.45M |
