Xinjiang International Industry Co.,Ltd (000159.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000159.SZ Historical Return
If you invested ¥1000 in Xinjiang International Industry Co.,Ltd (000159.SZ) 10 years ago, it would be worth ¥715.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥675.51, while ¥1000 invested 1 year ago would be worth ¥945.23. This corresponds to total returns of -28.48%, -32.45%, -5.48%, respectively, with annualized returns of -3.29%, -7.54%, -5.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000159.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.27 | 5.35 | 5.35 | 5.37 | 5.22 | 9.1M |
| July 30, 2026 | 5.28 | 5.22 | 5.22 | 5.37 | 5.21 | 10.04M |
| July 29, 2026 | 5.2 | 5.27 | 5.27 | 5.3 | 5.16 | 10M |
| July 28, 2026 | 5.08 | 5.17 | 5.17 | 5.22 | 5.08 | 6.02M |
| July 27, 2026 | 4.98 | 5.13 | 5.13 | 5.15 | 4.96 | 6.73M |
| July 24, 2026 | 5.2 | 5.03 | 5.03 | 5.35 | 5.02 | 9.98M |
| July 23, 2026 | 5.03 | 5.26 | 5.26 | 5.27 | 5.03 | 11.26M |
| July 22, 2026 | 5.07 | 5.06 | 5.06 | 5.19 | 5.03 | 9.93M |
| July 21, 2026 | 5.23 | 5.1 | 5.1 | 5.25 | 4.9 | 17.67M |
| July 20, 2026 | 5.32 | 5.23 | 5.23 | 5.48 | 5.17 | 13.42M |
| July 17, 2026 | 5.5 | 5.32 | 5.32 | 5.59 | 5.25 | 12.54M |
| July 16, 2026 | 5.58 | 5.5 | 5.5 | 5.61 | 5.46 | 10.03M |
| July 15, 2026 | 5.48 | 5.6 | 5.6 | 5.67 | 5.46 | 9.75M |
| July 14, 2026 | 5.37 | 5.51 | 5.51 | 5.53 | 5.31 | 11.1M |
| July 13, 2026 | 5.53 | 5.31 | 5.31 | 5.58 | 5.31 | 8.72M |
| July 10, 2026 | 5.46 | 5.54 | 5.54 | 5.57 | 5.42 | 8.95M |
| July 09, 2026 | 5.43 | 5.5 | 5.5 | 5.51 | 5.32 | 10.16M |
| July 08, 2026 | 5.56 | 5.45 | 5.45 | 5.58 | 5.35 | 7.73M |
| July 07, 2026 | 5.57 | 5.53 | 5.53 | 5.59 | 5.45 | 8.62M |
| July 06, 2026 | 5.57 | 5.57 | 5.57 | 5.69 | 5.51 | 9.97M |
| July 03, 2026 | 5.5 | 5.57 | 5.57 | 5.63 | 5.48 | 11.81M |
| July 02, 2026 | 5.42 | 5.5 | 5.5 | 5.58 | 5.3 | 16.8M |
| July 01, 2026 | 5.38 | 5.43 | 5.43 | 5.51 | 5.3 | 13.73M |
| June 30, 2026 | 5.3 | 5.38 | 5.38 | 5.64 | 5.23 | 16.43M |
| June 29, 2026 | 5.37 | 5.29 | 5.29 | 5.37 | 5.2 | 10.35M |
| June 26, 2026 | 5.48 | 5.33 | 5.33 | 5.56 | 5.33 | 11.41M |
| June 25, 2026 | 5.75 | 5.51 | 5.51 | 5.77 | 5.38 | 20.64M |
| June 24, 2026 | 5.86 | 5.79 | 5.79 | 5.86 | 5.65 | 13.16M |
| June 23, 2026 | 5.82 | 5.86 | 5.86 | 5.95 | 5.79 | 15.59M |
| June 22, 2026 | 5.74 | 5.84 | 5.84 | 5.89 | 5.59 | 19.36M |
| June 18, 2026 | 5.74 | 5.75 | 5.75 | 5.95 | 5.66 | 14.74M |
| June 17, 2026 | 5.82 | 5.76 | 5.76 | 5.86 | 5.65 | 16.01M |
| June 16, 2026 | 5.8 | 5.86 | 5.86 | 5.96 | 5.63 | 17.87M |
| June 15, 2026 | 5.98 | 5.8 | 5.8 | 6.16 | 5.7 | 22.63M |
| June 12, 2026 | 6.07 | 5.94 | 5.94 | 6.19 | 5.93 | 17.06M |
| June 11, 2026 | 6.16 | 6.05 | 6.05 | 6.26 | 5.95 | 17.03M |
| June 10, 2026 | 6.21 | 6.22 | 6.22 | 6.38 | 5.96 | 26.48M |
| June 09, 2026 | 6.54 | 6.28 | 6.28 | 6.62 | 6.12 | 33.13M |
| June 08, 2026 | 6.7 | 6.54 | 6.54 | 7.05 | 6.43 | 34.17M |
| June 05, 2026 | 6.88 | 7 | 7 | 7.07 | 6.83 | 37.73M |
| June 04, 2026 | 6.86 | 6.88 | 6.88 | 6.96 | 6.73 | 25.01M |
| June 03, 2026 | 6.73 | 6.86 | 6.86 | 6.9 | 6.73 | 23.78M |
| June 02, 2026 | 6.94 | 6.71 | 6.71 | 6.95 | 6.63 | 20.83M |
| June 01, 2026 | 6.47 | 6.89 | 6.89 | 6.98 | 6.42 | 35.51M |
| May 29, 2026 | 6.64 | 6.47 | 6.47 | 6.66 | 6.4 | 16.47M |
| May 28, 2026 | 6.59 | 6.67 | 6.67 | 6.72 | 6.4 | 18.4M |
| May 27, 2026 | 6.81 | 6.62 | 6.62 | 6.87 | 6.54 | 19.47M |
| May 26, 2026 | 6.89 | 6.79 | 6.79 | 6.91 | 6.54 | 28.64M |
| May 25, 2026 | 7.09 | 6.92 | 6.92 | 7.19 | 6.86 | 27.63M |
| May 22, 2026 | 6.89 | 7.09 | 7.09 | 7.3 | 6.79 | 55.38M |
| May 21, 2026 | 6.9 | 6.8 | 6.8 | 7.12 | 6.76 | 36.26M |
| May 20, 2026 | 7.14 | 7.06 | 7.06 | 7.18 | 7 | 32.52M |
| May 19, 2026 | 6.99 | 7.14 | 7.14 | 7.4 | 6.97 | 57.86M |
| May 18, 2026 | 6.9 | 6.99 | 6.99 | 7.11 | 6.73 | 51.21M |
| May 15, 2026 | 6.79 | 6.9 | 6.9 | 7.19 | 6.65 | 85.53M |
| May 14, 2026 | 6.29 | 6.89 | 6.89 | 6.89 | 6.18 | 53.22M |
| May 13, 2026 | 6.27 | 6.26 | 6.26 | 6.43 | 6.18 | 17.58M |
| May 12, 2026 | 6.36 | 6.26 | 6.26 | 6.5 | 6.26 | 16.91M |
| May 11, 2026 | 6.59 | 6.36 | 6.36 | 6.61 | 6.31 | 25.81M |
| May 08, 2026 | 6.55 | 6.56 | 6.56 | 6.59 | 6.46 | 17.59M |
AD
