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 ¥1,144.58 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,202.9, while ¥1000 invested 1 year ago would be worth ¥1,148.04. This corresponds to total returns of 14.46%, 120.29%, 14.8%, respectively, with annualized returns of 1.36%, 17.1%, 14.8%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 8.12 | 7.95 | 7.95 | 8.33 | 7.91 | 16.36M |
| June 16, 2026 | 8.03 | 8.1 | 8.1 | 8.25 | 7.95 | 20.52M |
| June 15, 2026 | 7.9 | 8.05 | 8.05 | 8.09 | 7.86 | 20.48M |
| June 12, 2026 | 7.82 | 7.87 | 7.87 | 7.98 | 7.61 | 27.51M |
| June 11, 2026 | 7.66 | 7.76 | 7.76 | 7.78 | 7.44 | 22.29M |
| June 10, 2026 | 7.91 | 7.73 | 7.73 | 7.92 | 7.61 | 20.09M |
| June 09, 2026 | 8.08 | 7.97 | 7.97 | 8.22 | 7.86 | 15.65M |
| June 08, 2026 | 8.01 | 8.03 | 8.03 | 8.22 | 7.98 | 13.67M |
| June 05, 2026 | 8.04 | 8.22 | 8.22 | 8.33 | 7.97 | 18.15M |
| June 04, 2026 | 8.05 | 8.06 | 8.06 | 8.23 | 7.92 | 14.04M |
| June 03, 2026 | 8.26 | 8.08 | 8.08 | 8.28 | 8.03 | 15.98M |
| June 02, 2026 | 8.3 | 8.25 | 8.25 | 8.35 | 8.06 | 18.85M |
| June 01, 2026 | 8.25 | 8.28 | 8.28 | 8.4 | 8.13 | 18.86M |
| May 29, 2026 | 8.62 | 8.33 | 8.33 | 8.76 | 8.28 | 25.54M |
| May 28, 2026 | 8.82 | 8.68 | 8.68 | 8.88 | 8.54 | 26.54M |
| May 27, 2026 | 9.01 | 8.82 | 8.82 | 9.35 | 8.78 | 29.63M |
| May 26, 2026 | 9.12 | 9.14 | 9.14 | 9.16 | 8.62 | 44.23M |
| May 25, 2026 | 9.88 | 9.19 | 9.19 | 9.88 | 9.08 | 44.5M |
| May 22, 2026 | 9.88 | 9.73 | 9.73 | 9.99 | 9.55 | 57.86M |
| May 21, 2026 | 8.53 | 9.87 | 9.87 | 10.01 | 8.53 | 79.17M |
| May 20, 2026 | 9.35 | 9.1 | 9.1 | 9.44 | 9.02 | 37.36M |
| May 19, 2026 | 8.77 | 9.59 | 9.59 | 9.7 | 8.68 | 58.62M |
| May 18, 2026 | 8.53 | 8.85 | 8.85 | 8.91 | 8.5 | 39.95M |
| May 15, 2026 | 8.37 | 8.52 | 8.52 | 8.64 | 8.31 | 29.27M |
| May 14, 2026 | 8.33 | 8.41 | 8.41 | 8.48 | 8.25 | 20.71M |
| May 13, 2026 | 8.31 | 8.35 | 8.35 | 8.42 | 8.28 | 17.79M |
| May 12, 2026 | 8.47 | 8.35 | 8.35 | 8.49 | 8.34 | 18.29M |
| May 11, 2026 | 8.38 | 8.48 | 8.48 | 8.49 | 8.27 | 23.94M |
| May 08, 2026 | 8.37 | 8.46 | 8.46 | 8.67 | 8.31 | 25.59M |
| May 07, 2026 | 8.58 | 8.44 | 8.44 | 8.66 | 8.37 | 34.49M |
| May 06, 2026 | 8.36 | 8.66 | 8.66 | 8.73 | 8.29 | 44.87M |
| April 30, 2026 | 8.18 | 8.28 | 8.28 | 8.48 | 8.15 | 30.53M |
| April 29, 2026 | 8.21 | 8.29 | 8.29 | 8.37 | 8.16 | 34.96M |
| April 28, 2026 | 8.63 | 8.32 | 8.32 | 8.72 | 8.3 | 53.29M |
| April 27, 2026 | 8.8 | 8.75 | 8.75 | 8.86 | 8.49 | 50.66M |
| April 24, 2026 | 8.51 | 8.97 | 8.97 | 8.99 | 8.43 | 65.84M |
| April 23, 2026 | 8.19 | 8.64 | 8.64 | 8.9 | 8.17 | 77.67M |
| April 22, 2026 | 7.9 | 8.09 | 8.09 | 8.14 | 7.78 | 60.63M |
| April 21, 2026 | 7.8 | 7.95 | 7.95 | 8.37 | 7.67 | 85.84M |
| April 20, 2026 | 7.61 | 7.79 | 7.79 | 7.79 | 7.61 | 29.39M |
| April 17, 2026 | 7.14 | 7.08 | 7.08 | 7.14 | 7.02 | 8M |
| April 16, 2026 | 7.07 | 7.13 | 7.13 | 7.15 | 7.05 | 7.4M |
| April 15, 2026 | 7.07 | 7.05 | 7.05 | 7.08 | 7.04 | 6.12M |
| April 14, 2026 | 7.08 | 7.06 | 7.06 | 7.09 | 6.99 | 6.94M |
| April 13, 2026 | 7.15 | 7.03 | 7.03 | 7.15 | 7.01 | 8.92M |
| April 10, 2026 | 7.08 | 7.17 | 7.17 | 7.22 | 7.08 | 9.83M |
| April 09, 2026 | 7.13 | 7.06 | 7.06 | 7.16 | 7.04 | 8.88M |
| April 08, 2026 | 7.1 | 7.15 | 7.15 | 7.17 | 7.07 | 10.11M |
| April 07, 2026 | 6.87 | 6.98 | 6.98 | 7.03 | 6.84 | 5.87M |
| April 03, 2026 | 7.13 | 6.88 | 6.88 | 7.15 | 6.86 | 7.74M |
| April 02, 2026 | 7.18 | 7.13 | 7.13 | 7.23 | 7.1 | 7.98M |
| April 01, 2026 | 7.12 | 7.14 | 7.14 | 7.17 | 7.09 | 8.2M |
| March 31, 2026 | 7.11 | 7.05 | 7.05 | 7.17 | 7.05 | 8.74M |
| March 30, 2026 | 7.01 | 7.1 | 7.1 | 7.12 | 6.96 | 8.41M |
| March 27, 2026 | 6.93 | 7.05 | 7.05 | 7.07 | 6.92 | 9.83M |
| March 26, 2026 | 7 | 7 | 7 | 7.14 | 6.98 | 10.16M |
| March 25, 2026 | 6.84 | 7.01 | 7.01 | 7.02 | 6.8 | 12.05M |
| March 24, 2026 | 6.62 | 6.83 | 6.83 | 6.83 | 6.54 | 12.82M |
AD
