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 ¥720.82 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,662.27, while ¥1000 invested 1 year ago would be worth ¥871.37. This corresponds to total returns of -27.92%, 66.23%, -12.86%, respectively, with annualized returns of -3.22%, 10.69%, -12.86%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 6.32 | 6.31 | 6.31 | 6.34 | 6.27 | 5M |
| November 09, 2026 | 6.36 | 6.3 | 6.3 | 6.39 | 6.29 | 7.27M |
| November 06, 2026 | 6.3 | 6.34 | 6.34 | 6.38 | 6.25 | 6.51M |
| November 05, 2026 | 6.38 | 6.38 | 6.38 | 6.4 | 6.35 | 6.33M |
| November 04, 2026 | 6.36 | 6.37 | 6.37 | 6.41 | 6.28 | 7.33M |
| November 03, 2026 | 6.33 | 6.35 | 6.35 | 6.39 | 6.27 | 5.3M |
| November 02, 2026 | 6.19 | 6.29 | 6.29 | 6.33 | 6.17 | 6.86M |
| October 30, 2026 | 6.24 | 6.18 | 6.18 | 6.28 | 6.15 | 6.13M |
| October 29, 2026 | 6.35 | 6.24 | 6.24 | 6.38 | 6.23 | 5.13M |
| October 28, 2026 | 6.32 | 6.32 | 6.32 | 6.38 | 6.3 | 5.18M |
| October 27, 2026 | 6.37 | 6.28 | 6.28 | 6.42 | 6.28 | 7.26M |
| October 26, 2026 | 6.49 | 6.38 | 6.38 | 6.49 | 6.28 | 11.72M |
| October 23, 2026 | 6.51 | 6.6 | 6.6 | 6.62 | 6.32 | 10.21M |
| October 22, 2026 | 6.68 | 6.5 | 6.5 | 6.69 | 6.5 | 7.12M |
| October 21, 2026 | 6.75 | 6.69 | 6.69 | 6.76 | 6.68 | 4.01M |
| October 20, 2026 | 6.82 | 6.72 | 6.72 | 6.84 | 6.67 | 7.89M |
| October 19, 2026 | 6.73 | 6.8 | 6.8 | 6.83 | 6.73 | 4.31M |
| October 16, 2026 | 6.8 | 6.78 | 6.78 | 6.86 | 6.73 | 7.61M |
| October 15, 2026 | 6.87 | 6.77 | 6.77 | 6.94 | 6.75 | 8.71M |
| October 14, 2026 | 6.87 | 6.94 | 6.94 | 6.97 | 6.85 | 7.87M |
| October 13, 2026 | 6.85 | 6.87 | 6.87 | 6.9 | 6.78 | 5.02M |
| October 12, 2026 | 6.89 | 6.88 | 6.88 | 6.93 | 6.86 | 5.36M |
| October 09, 2026 | 6.83 | 6.9 | 6.9 | 6.91 | 6.78 | 5.28M |
| October 08, 2026 | 6.81 | 6.85 | 6.85 | 6.89 | 6.81 | 4.71M |
| September 30, 2026 | 6.77 | 6.84 | 6.84 | 6.85 | 6.74 | 4.16M |
| September 29, 2026 | 6.73 | 6.74 | 6.74 | 6.79 | 6.71 | 3.88M |
| September 28, 2026 | 6.85 | 6.75 | 6.75 | 6.89 | 6.73 | 6.06M |
| September 24, 2026 | 6.84 | 6.86 | 6.86 | 6.91 | 6.82 | 3.78M |
| September 23, 2026 | 6.88 | 6.83 | 6.83 | 6.94 | 6.82 | 4.51M |
| September 22, 2026 | 6.88 | 6.93 | 6.93 | 6.96 | 6.88 | 4.65M |
| September 21, 2026 | 6.86 | 6.92 | 6.92 | 6.93 | 6.86 | 5.61M |
| September 18, 2026 | 6.88 | 6.88 | 6.88 | 6.93 | 6.86 | 4.44M |
| September 17, 2026 | 6.81 | 6.85 | 6.85 | 6.89 | 6.81 | 3.89M |
| September 16, 2026 | 6.79 | 6.86 | 6.86 | 6.89 | 6.74 | 6.04M |
| September 15, 2026 | 6.91 | 6.8 | 6.8 | 6.94 | 6.8 | 8.31M |
| 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 |
AD
