Shenwan Hongyuan Group Co., Ltd. (000166.SZ) SHZ
4.63
-0.01999987(-0.43%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.63
-0.01999987(-0.43%)
Currency In CNY
If you invested ¥1000 in Shenwan Hongyuan Group Co., Ltd. (000166.SZ) 10 years ago, it would be worth ¥886.97 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,112.98, while ¥1000 invested 1 year ago would be worth ¥995.7. This corresponds to total returns of -11.3%, 11.3%, -0.43%, respectively, with annualized returns of -1.19%, 2.17%, -0.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 4.69 | 4.65 | 4.65 | 4.7 | 4.63 | 81.27M |
| April 22, 2026 | 4.68 | 4.69 | 4.69 | 4.75 | 4.67 | 80.97M |
| April 21, 2026 | 4.73 | 4.7 | 4.7 | 4.73 | 4.68 | 56.36M |
| April 20, 2026 | 4.74 | 4.74 | 4.74 | 4.75 | 4.72 | 52.07M |
| April 17, 2026 | 4.75 | 4.74 | 4.74 | 4.76 | 4.71 | 59.86M |
| April 16, 2026 | 4.77 | 4.75 | 4.75 | 4.79 | 4.74 | 70.9M |
| April 15, 2026 | 4.78 | 4.75 | 4.75 | 4.79 | 4.74 | 54.12M |
| April 14, 2026 | 4.77 | 4.77 | 4.77 | 4.79 | 4.72 | 56.27M |
| April 13, 2026 | 4.69 | 4.75 | 4.75 | 4.78 | 4.67 | 83.21M |
| April 10, 2026 | 4.67 | 4.72 | 4.72 | 4.8 | 4.67 | 145.31M |
| April 09, 2026 | 4.71 | 4.64 | 4.64 | 4.71 | 4.63 | 75.12M |
| April 08, 2026 | 4.69 | 4.74 | 4.74 | 4.75 | 4.67 | 98.77M |
| April 07, 2026 | 4.65 | 4.62 | 4.62 | 4.66 | 4.59 | 54.99M |
| April 03, 2026 | 4.68 | 4.64 | 4.64 | 4.69 | 4.63 | 50.17M |
| April 02, 2026 | 4.73 | 4.67 | 4.67 | 4.73 | 4.66 | 72.18M |
| April 01, 2026 | 4.74 | 4.74 | 4.74 | 4.77 | 4.71 | 66.72M |
| March 31, 2026 | 4.7 | 4.68 | 4.68 | 4.77 | 4.67 | 74.23M |
| March 30, 2026 | 4.67 | 4.7 | 4.7 | 4.72 | 4.65 | 77.56M |
| March 27, 2026 | 4.66 | 4.73 | 4.73 | 4.75 | 4.66 | 60.62M |
| March 26, 2026 | 4.77 | 4.69 | 4.69 | 4.78 | 4.68 | 62.25M |
| March 25, 2026 | 4.73 | 4.77 | 4.77 | 4.81 | 4.72 | 76.5M |
| March 24, 2026 | 4.71 | 4.73 | 4.73 | 4.76 | 4.65 | 77.23M |
| March 23, 2026 | 4.84 | 4.67 | 4.67 | 4.85 | 4.63 | 132.99M |
| March 20, 2026 | 4.94 | 4.89 | 4.89 | 4.96 | 4.88 | 78.82M |
| March 19, 2026 | 4.93 | 4.93 | 4.93 | 4.99 | 4.92 | 101.26M |
| March 18, 2026 | 4.96 | 4.95 | 4.95 | 4.97 | 4.92 | 72.79M |
| March 17, 2026 | 4.95 | 4.98 | 4.98 | 5.04 | 4.94 | 105.61M |
| March 16, 2026 | 4.94 | 4.95 | 4.95 | 4.96 | 4.91 | 66.18M |
| March 13, 2026 | 4.94 | 4.93 | 4.93 | 4.99 | 4.91 | 78.17M |
| March 12, 2026 | 4.89 | 4.96 | 4.96 | 4.97 | 4.89 | 96.75M |
| March 11, 2026 | 4.89 | 4.9 | 4.9 | 4.92 | 4.86 | 65.47M |
| March 10, 2026 | 4.84 | 4.89 | 4.88 | 4.9 | 4.84 | 35.08M |
| March 09, 2026 | 4.85 | 4.85 | 4.85 | 4.88 | 4.83 | 82.14M |
| March 06, 2026 | 4.84 | 4.9 | 4.9 | 4.9 | 4.83 | 67.56M |
| March 05, 2026 | 4.85 | 4.84 | 4.84 | 4.87 | 4.83 | 62.62M |
| March 04, 2026 | 4.99 | 4.82 | 4.81 | 4.99 | 4.81 | 100.21M |
| March 03, 2026 | 4.98 | 4.95 | 4.95 | 5.03 | 4.93 | 124.45M |
| March 02, 2026 | 4.98 | 4.97 | 4.97 | 4.99 | 4.92 | 106.29M |
| February 27, 2026 | 4.99 | 5.01 | 5.01 | 5.02 | 4.98 | 88.33M |
| February 26, 2026 | 5.05 | 5 | 5 | 5.05 | 4.99 | 89.52M |
| February 25, 2026 | 5.02 | 5.04 | 5.04 | 5.09 | 5.01 | 109.23M |
| February 24, 2026 | 5.05 | 5.01 | 5.01 | 5.06 | 5.01 | 78.45M |
| February 13, 2026 | 5.06 | 5.02 | 5.02 | 5.09 | 5.01 | 76.55M |
| February 12, 2026 | 5.1 | 5.06 | 5.06 | 5.1 | 5.05 | 65.39M |
| February 11, 2026 | 5.1 | 5.09 | 5.09 | 5.12 | 5.09 | 52.09M |
| February 10, 2026 | 5.11 | 5.1 | 5.1 | 5.12 | 5.09 | 63.48M |
| February 09, 2026 | 5.1 | 5.11 | 5.11 | 5.13 | 5.09 | 72.52M |
| February 06, 2026 | 5.07 | 5.07 | 5.07 | 5.12 | 5.05 | 75.41M |
| February 05, 2026 | 5.08 | 5.1 | 5.1 | 5.12 | 5.05 | 96.18M |
| February 04, 2026 | 5.01 | 5.08 | 5.08 | 5.09 | 5 | 112.5M |
| February 03, 2026 | 5.05 | 5.02 | 5.02 | 5.07 | 4.98 | 130.42M |
| February 02, 2026 | 5.09 | 5.03 | 5.03 | 5.13 | 5.02 | 141.22M |
| January 30, 2026 | 5.14 | 5.07 | 5.07 | 5.16 | 5.07 | 145.93M |
| January 29, 2026 | 5.11 | 5.17 | 5.17 | 5.18 | 5.04 | 212.82M |
| January 28, 2026 | 5.09 | 5.11 | 5.11 | 5.15 | 5.07 | 172.69M |
| January 27, 2026 | 5.14 | 5.07 | 5.07 | 5.14 | 5.06 | 133.59M |
| January 26, 2026 | 5.1 | 5.13 | 5.13 | 5.19 | 5.1 | 158.74M |
| January 23, 2026 | 5.13 | 5.1 | 5.1 | 5.14 | 5.09 | 125.29M |
| January 22, 2026 | 5.13 | 5.12 | 5.12 | 5.16 | 5.11 | 83.66M |
| January 21, 2026 | 5.15 | 5.12 | 5.12 | 5.17 | 5.1 | 102.56M |