Changhong Huayi Compressor Co., Ltd. (000404.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000404.SZ Historical Return
If you invested ¥1000 in Changhong Huayi Compressor Co., Ltd. (000404.SZ) 10 years ago, it would be worth ¥892.76 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,919.44, while ¥1000 invested 1 year ago would be worth ¥955.74. This corresponds to total returns of -10.72%, 91.94%, -4.43%, respectively, with annualized returns of -1.13%, 13.93%, -4.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000404.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 7.05 | 6.91 | 6.91 | 7.06 | 6.87 | 11.85M |
| September 10, 2026 | 7.09 | 7.08 | 7.08 | 7.16 | 7.08 | 5.7M |
| September 09, 2026 | 7.15 | 7.12 | 7.12 | 7.15 | 7.07 | 5.05M |
| September 08, 2026 | 7.08 | 7.15 | 7.15 | 7.17 | 7.08 | 6.61M |
| September 07, 2026 | 7.07 | 7.08 | 7.08 | 7.1 | 7.04 | 4.04M |
| September 04, 2026 | 7.08 | 7.05 | 7.05 | 7.11 | 7.04 | 7.13M |
| September 03, 2026 | 7.08 | 7.05 | 7.05 | 7.13 | 7.04 | 6.76M |
| September 02, 2026 | 7.12 | 7.07 | 7.07 | 7.12 | 7.04 | 6.94M |
| September 01, 2026 | 7.09 | 7.14 | 7.14 | 7.17 | 7.07 | 7.74M |
| August 31, 2026 | 7.12 | 7.08 | 7.08 | 7.13 | 7.05 | 6.09M |
| August 28, 2026 | 7.13 | 7.12 | 7.12 | 7.15 | 7.09 | 7.41M |
| August 27, 2026 | 7.15 | 7.13 | 7.13 | 7.16 | 7.08 | 8.69M |
| August 26, 2026 | 7.14 | 7.16 | 7.16 | 7.2 | 7.14 | 8.86M |
| August 25, 2026 | 7.05 | 7.14 | 7.14 | 7.15 | 7.01 | 7.91M |
| August 24, 2026 | 7.08 | 7.05 | 7.05 | 7.08 | 7 | 5.66M |
| August 21, 2026 | 7.08 | 7.03 | 7.03 | 7.08 | 6.99 | 8.58M |
| August 20, 2026 | 7.07 | 7.08 | 7.08 | 7.1 | 7.06 | 7.26M |
| August 19, 2026 | 7.06 | 7.08 | 7.08 | 7.13 | 7.04 | 10.37M |
| August 18, 2026 | 7.09 | 7.12 | 7.12 | 7.13 | 7.02 | 12.39M |
| August 17, 2026 | 7.09 | 7.13 | 7.13 | 7.14 | 6.99 | 17.03M |
| August 14, 2026 | 7.26 | 7.09 | 7.09 | 7.3 | 7.08 | 19.23M |
| August 13, 2026 | 7.68 | 7.28 | 7.28 | 7.7 | 7.28 | 35.87M |
| August 12, 2026 | 7.93 | 7.87 | 7.87 | 7.93 | 7.81 | 11.33M |
| August 11, 2026 | 7.93 | 7.93 | 7.93 | 7.99 | 7.86 | 9.67M |
| August 10, 2026 | 7.64 | 7.94 | 7.94 | 7.95 | 7.55 | 19.65M |
| August 07, 2026 | 7.73 | 7.68 | 7.68 | 7.73 | 7.5 | 12.52M |
| August 06, 2026 | 7.79 | 7.67 | 7.67 | 7.79 | 7.55 | 12.64M |
| August 05, 2026 | 7.75 | 7.78 | 7.78 | 7.86 | 7.74 | 10.61M |
| August 04, 2026 | 7.9 | 7.77 | 7.77 | 7.99 | 7.74 | 13.43M |
| August 03, 2026 | 7.8 | 7.88 | 7.88 | 7.9 | 7.76 | 9.84M |
| July 31, 2026 | 7.75 | 7.81 | 7.81 | 7.85 | 7.64 | 14.06M |
| July 30, 2026 | 7.7 | 7.68 | 7.68 | 7.86 | 7.61 | 14.91M |
| July 29, 2026 | 7.52 | 7.74 | 7.74 | 7.75 | 7.51 | 13.77M |
| July 28, 2026 | 7.42 | 7.52 | 7.52 | 7.66 | 7.41 | 9.43M |
| July 27, 2026 | 7.23 | 7.47 | 7.47 | 7.51 | 7.21 | 10.41M |
| July 23, 2026 | 7.46 | 7.64 | 7.64 | 7.66 | 7.42 | 10.6M |
| July 22, 2026 | 7.63 | 7.49 | 7.49 | 7.64 | 7.44 | 12.26M |
| July 21, 2026 | 7.47 | 7.69 | 7.69 | 7.69 | 7.38 | 16.03M |
| July 20, 2026 | 7.39 | 7.47 | 7.47 | 7.58 | 7.3 | 13.19M |
| July 17, 2026 | 7.5 | 7.31 | 7.31 | 7.67 | 7.29 | 12.6M |
| July 16, 2026 | 7.51 | 7.56 | 7.56 | 7.63 | 7.49 | 8.7M |
| July 15, 2026 | 7.36 | 7.55 | 7.55 | 7.59 | 7.31 | 11.8M |
| July 14, 2026 | 7.36 | 7.4 | 7.4 | 7.45 | 7.28 | 12.89M |
| July 13, 2026 | 7.53 | 7.41 | 7.41 | 7.59 | 7.39 | 14.8M |
| July 10, 2026 | 7.51 | 7.55 | 7.55 | 7.72 | 7.43 | 18.36M |
| July 09, 2026 | 8.22 | 7.67 | 7.67 | 8.23 | 7.47 | 34.51M |
| July 08, 2026 | 8.08 | 8.3 | 8.3 | 8.47 | 7.83 | 26.94M |
| July 07, 2026 | 8.43 | 8.02 | 8.02 | 8.53 | 8.02 | 26.89M |
| July 06, 2026 | 8.1 | 8.46 | 8.46 | 8.46 | 7.94 | 30.39M |
| July 03, 2026 | 8.1 | 8.13 | 8.13 | 8.37 | 8.1 | 26.2M |
| July 02, 2026 | 8.11 | 8.15 | 8.15 | 8.21 | 8.05 | 28.25M |
| July 01, 2026 | 7.8 | 8.29 | 8.29 | 8.32 | 7.6 | 44.7M |
| June 30, 2026 | 8 | 7.86 | 7.86 | 8.09 | 7.65 | 37.68M |
| June 29, 2026 | 7.7 | 8.06 | 8.06 | 8.15 | 7.7 | 43.11M |
| June 26, 2026 | 7.35 | 7.41 | 7.41 | 7.52 | 7.13 | 18.18M |
| June 25, 2026 | 7.32 | 7.35 | 7.35 | 7.5 | 7.28 | 10.44M |
| June 24, 2026 | 7.56 | 7.37 | 7.37 | 7.57 | 7.31 | 8.33M |
| June 23, 2026 | 7.55 | 7.56 | 7.56 | 7.66 | 7.53 | 7.89M |
| June 22, 2026 | 7.57 | 7.6 | 7.6 | 7.63 | 7.28 | 13.47M |
| June 18, 2026 | 7.63 | 7.55 | 7.55 | 7.73 | 7.55 | 11.93M |
AD
