Shandong Shengli Co., Ltd. (000407.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000407.SZ Historical Return
If you invested ¥1000 in Shandong Shengli Co., Ltd. (000407.SZ) 10 years ago, it would be worth ¥626.98 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,047.75, while ¥1000 invested 1 year ago would be worth ¥1,131.81. This corresponds to total returns of -37.3%, 4.77%, 13.18%, respectively, with annualized returns of -4.56%, 0.94%, 13.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000407.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.9 | 3.95 | 3.95 | 3.95 | 3.89 | 13.15M |
| July 30, 2026 | 3.89 | 3.9 | 3.9 | 3.96 | 3.85 | 13.55M |
| July 29, 2026 | 3.89 | 3.91 | 3.91 | 3.94 | 3.87 | 14.16M |
| July 28, 2026 | 3.84 | 3.87 | 3.87 | 3.91 | 3.83 | 9.96M |
| July 27, 2026 | 3.74 | 3.86 | 3.86 | 3.88 | 3.7 | 13.25M |
| July 23, 2026 | 3.76 | 3.9 | 3.9 | 3.92 | 3.72 | 21.48M |
| July 22, 2026 | 3.79 | 3.76 | 3.76 | 3.83 | 3.72 | 11.16M |
| July 21, 2026 | 3.85 | 3.79 | 3.79 | 3.85 | 3.71 | 20.69M |
| July 20, 2026 | 3.85 | 3.88 | 3.88 | 3.94 | 3.82 | 19.36M |
| July 17, 2026 | 3.86 | 3.83 | 3.83 | 3.94 | 3.77 | 15.85M |
| July 16, 2026 | 3.85 | 3.88 | 3.88 | 3.9 | 3.83 | 12.98M |
| July 15, 2026 | 3.68 | 3.89 | 3.89 | 3.92 | 3.68 | 16.72M |
| July 14, 2026 | 3.72 | 3.87 | 3.87 | 3.87 | 3.72 | 20.49M |
| July 13, 2026 | 3.79 | 3.75 | 3.75 | 3.85 | 3.72 | 13.68M |
| July 10, 2026 | 3.68 | 3.77 | 3.77 | 3.82 | 3.67 | 13.24M |
| July 09, 2026 | 3.77 | 3.74 | 3.74 | 3.83 | 3.72 | 10.25M |
| July 08, 2026 | 3.82 | 3.78 | 3.78 | 3.83 | 3.75 | 8.78M |
| July 07, 2026 | 3.84 | 3.79 | 3.79 | 3.9 | 3.76 | 10.34M |
| July 06, 2026 | 3.98 | 3.86 | 3.86 | 3.99 | 3.82 | 15.64M |
| July 03, 2026 | 3.83 | 3.98 | 3.98 | 4.09 | 3.79 | 31.68M |
| July 02, 2026 | 3.74 | 3.78 | 3.78 | 3.85 | 3.74 | 16.39M |
| July 01, 2026 | 3.7 | 3.76 | 3.76 | 3.81 | 3.68 | 15.62M |
| June 30, 2026 | 3.68 | 3.7 | 3.7 | 3.75 | 3.65 | 17.1M |
| June 29, 2026 | 3.7 | 3.69 | 3.69 | 3.75 | 3.6 | 13.54M |
| June 26, 2026 | 3.76 | 3.72 | 3.72 | 3.8 | 3.68 | 13.48M |
| June 25, 2026 | 3.83 | 3.77 | 3.77 | 3.84 | 3.76 | 14.23M |
| June 24, 2026 | 3.94 | 3.82 | 3.82 | 3.94 | 3.78 | 16.56M |
| June 23, 2026 | 3.92 | 3.96 | 3.96 | 4.02 | 3.88 | 14.65M |
| June 22, 2026 | 3.93 | 3.94 | 3.94 | 3.95 | 3.8 | 14.99M |
| June 18, 2026 | 3.88 | 3.93 | 3.93 | 3.95 | 3.83 | 12.56M |
| June 17, 2026 | 3.98 | 3.9 | 3.9 | 3.99 | 3.85 | 17.52M |
| June 16, 2026 | 4.05 | 4 | 4 | 4.06 | 3.96 | 10.42M |
| June 15, 2026 | 4.06 | 4.05 | 4.05 | 4.12 | 4.02 | 14.03M |
| June 12, 2026 | 4.01 | 4.08 | 4.08 | 4.09 | 3.96 | 14.65M |
| June 11, 2026 | 3.97 | 4.02 | 4.02 | 4.06 | 3.95 | 13.41M |
| June 10, 2026 | 4.03 | 3.99 | 3.99 | 4.05 | 3.94 | 15.03M |
| June 09, 2026 | 4.07 | 4.06 | 4.06 | 4.09 | 3.97 | 15.38M |
| June 08, 2026 | 4.13 | 4.07 | 4.07 | 4.18 | 4.04 | 12.94M |
| June 05, 2026 | 4.19 | 4.18 | 4.18 | 4.22 | 4.13 | 16M |
| June 04, 2026 | 4.22 | 4.19 | 4.19 | 4.27 | 4.16 | 11.85M |
| June 03, 2026 | 4.29 | 4.27 | 4.27 | 4.3 | 4.21 | 13.27M |
| June 02, 2026 | 4.31 | 4.3 | 4.3 | 4.34 | 4.22 | 15.48M |
| June 01, 2026 | 4.15 | 4.3 | 4.3 | 4.31 | 4.13 | 18.04M |
| May 29, 2026 | 4.21 | 4.15 | 4.15 | 4.23 | 4.13 | 15.08M |
| May 28, 2026 | 4.19 | 4.22 | 4.22 | 4.25 | 4.14 | 17.9M |
| May 27, 2026 | 4.3 | 4.18 | 4.18 | 4.33 | 4.14 | 22.92M |
| May 26, 2026 | 4.45 | 4.31 | 4.31 | 4.46 | 4.25 | 23.07M |
| May 25, 2026 | 4.68 | 4.47 | 4.47 | 4.68 | 4.45 | 37.01M |
| May 22, 2026 | 4.85 | 4.74 | 4.74 | 4.85 | 4.67 | 31.51M |
| May 21, 2026 | 4.6 | 4.85 | 4.85 | 4.93 | 4.6 | 48.87M |
| May 20, 2026 | 4.61 | 4.83 | 4.83 | 4.85 | 4.6 | 53.37M |
| May 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.56 | 19.78M |
| May 18, 2026 | 4.6 | 4.66 | 4.66 | 4.78 | 4.6 | 35.44M |
| May 15, 2026 | 4.47 | 4.48 | 4.48 | 4.54 | 4.4 | 15.9M |
| May 14, 2026 | 4.56 | 4.45 | 4.45 | 4.58 | 4.45 | 17.34M |
| May 13, 2026 | 4.54 | 4.56 | 4.56 | 4.57 | 4.52 | 12.19M |
| May 12, 2026 | 4.63 | 4.54 | 4.54 | 4.63 | 4.51 | 19.12M |
| May 11, 2026 | 4.68 | 4.62 | 4.62 | 4.71 | 4.6 | 24.36M |
| May 08, 2026 | 4.63 | 4.67 | 4.67 | 4.69 | 4.62 | 17.92M |
| May 07, 2026 | 4.75 | 4.63 | 4.63 | 4.75 | 4.61 | 31.4M |
AD
