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 ¥621.95 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥851.42, while ¥1000 invested 1 year ago would be worth ¥823.91. This corresponds to total returns of -37.8%, -14.86%, -17.61%, respectively, with annualized returns of -4.64%, -3.16%, -17.61%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.23 | 5.25 | 5.25 | 5.29 | 5.2 | 7.65M |
| October 20, 2026 | 5.22 | 5.22 | 5.22 | 5.23 | 5.15 | 5.84M |
| October 19, 2026 | 5.26 | 5.18 | 5.18 | 5.3 | 5.11 | 10.4M |
| October 16, 2026 | 5.33 | 5.31 | 5.31 | 5.46 | 5.25 | 10.65M |
| October 15, 2026 | 5.23 | 5.25 | 5.25 | 5.35 | 5.16 | 10.48M |
| October 14, 2026 | 5.41 | 5.32 | 5.32 | 5.48 | 5.31 | 8.41M |
| October 13, 2026 | 5.26 | 5.36 | 5.36 | 5.41 | 5.17 | 9.36M |
| October 12, 2026 | 5.46 | 5.3 | 5.3 | 5.49 | 5.28 | 10.76M |
| October 09, 2026 | 5.44 | 5.49 | 5.49 | 5.49 | 5.31 | 9.88M |
| October 08, 2026 | 5.45 | 5.44 | 5.44 | 5.58 | 5.4 | 9.22M |
| September 30, 2026 | 5.5 | 5.45 | 5.45 | 5.54 | 5.39 | 6.88M |
| September 29, 2026 | 5.46 | 5.5 | 5.5 | 5.54 | 5.44 | 8.74M |
| September 28, 2026 | 5.46 | 5.49 | 5.49 | 5.54 | 5.38 | 10.36M |
| September 24, 2026 | 5.42 | 5.46 | 5.46 | 5.58 | 5.39 | 10.47M |
| September 23, 2026 | 5.47 | 5.42 | 5.42 | 5.53 | 5.42 | 7.23M |
| September 22, 2026 | 5.47 | 5.51 | 5.51 | 5.55 | 5.42 | 8.78M |
| September 21, 2026 | 5.39 | 5.52 | 5.52 | 5.53 | 5.39 | 8.08M |
| September 18, 2026 | 5.47 | 5.43 | 5.43 | 5.49 | 5.4 | 9.92M |
| September 17, 2026 | 5.41 | 5.43 | 5.43 | 5.46 | 5.33 | 7.27M |
| September 16, 2026 | 5.42 | 5.46 | 5.46 | 5.53 | 5.41 | 5.98M |
| September 15, 2026 | 5.66 | 5.44 | 5.44 | 5.68 | 5.43 | 8.9M |
| September 11, 2026 | 5.8 | 5.68 | 5.68 | 5.88 | 5.59 | 9.72M |
| September 10, 2026 | 5.88 | 5.81 | 5.81 | 5.93 | 5.8 | 6.92M |
| September 09, 2026 | 5.85 | 5.87 | 5.87 | 5.89 | 5.77 | 8.46M |
| September 08, 2026 | 5.7 | 5.88 | 5.88 | 5.89 | 5.7 | 9.46M |
| September 07, 2026 | 5.75 | 5.7 | 5.7 | 5.75 | 5.65 | 5.83M |
| September 04, 2026 | 5.67 | 5.7 | 5.7 | 5.78 | 5.65 | 8.29M |
| September 03, 2026 | 5.83 | 5.65 | 5.65 | 5.88 | 5.63 | 12.63M |
| September 02, 2026 | 5.94 | 5.83 | 5.83 | 5.97 | 5.81 | 8.45M |
| September 01, 2026 | 6.03 | 5.96 | 5.96 | 6.07 | 5.91 | 9.76M |
| August 31, 2026 | 6.07 | 5.98 | 5.98 | 6.08 | 5.93 | 9.53M |
| August 28, 2026 | 6.06 | 6.07 | 6.07 | 6.1 | 6.03 | 8.85M |
| August 27, 2026 | 6.05 | 6.05 | 6.05 | 6.09 | 6 | 8.92M |
| August 26, 2026 | 6 | 6.07 | 6.07 | 6.12 | 5.91 | 12.52M |
| August 25, 2026 | 5.86 | 6 | 6 | 6.01 | 5.83 | 14.27M |
| August 24, 2026 | 5.82 | 5.88 | 5.88 | 5.88 | 5.69 | 11.52M |
| August 21, 2026 | 5.68 | 5.8 | 5.8 | 5.8 | 5.65 | 8.24M |
| August 20, 2026 | 5.68 | 5.73 | 5.73 | 5.83 | 5.62 | 8.57M |
| August 19, 2026 | 5.75 | 5.67 | 5.67 | 5.83 | 5.63 | 8.41M |
| August 18, 2026 | 5.71 | 5.8 | 5.8 | 5.88 | 5.66 | 12.51M |
| August 17, 2026 | 5.68 | 5.72 | 5.72 | 5.78 | 5.62 | 9.25M |
| August 14, 2026 | 5.7 | 5.68 | 5.68 | 5.77 | 5.61 | 8.86M |
| August 13, 2026 | 5.88 | 5.7 | 5.7 | 5.95 | 5.69 | 13.2M |
| August 12, 2026 | 5.76 | 5.9 | 5.9 | 5.92 | 5.7 | 12.65M |
| August 11, 2026 | 5.8 | 5.77 | 5.77 | 5.89 | 5.74 | 7.85M |
| August 10, 2026 | 5.62 | 5.79 | 5.79 | 5.8 | 5.6 | 10.02M |
| August 07, 2026 | 5.77 | 5.62 | 5.62 | 5.78 | 5.54 | 10.93M |
| August 06, 2026 | 5.73 | 5.77 | 5.77 | 5.79 | 5.64 | 9.04M |
| August 05, 2026 | 5.81 | 5.75 | 5.75 | 5.86 | 5.7 | 8.88M |
| August 04, 2026 | 5.9 | 5.82 | 5.82 | 5.98 | 5.75 | 13.52M |
| August 03, 2026 | 5.35 | 5.8 | 5.8 | 5.81 | 5.34 | 26.54M |
| 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 |
AD
