Chongqing Yukaifa Co., Ltd. (000514.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000514.SZ Historical Return
If you invested ¥1000 in Chongqing Yukaifa Co., Ltd (000514.SZ) 10 years ago, it would be worth ¥463.41 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,279.46, while ¥1000 invested 1 year ago would be worth ¥633.33. This corresponds to total returns of -53.66%, 27.95%, -36.67%, respectively, with annualized returns of -7.4%, 5.05%, -36.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000514.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.73 | 3.8 | 3.8 | 3.82 | 3.71 | 9.73M |
| November 10, 2026 | 3.76 | 3.73 | 3.73 | 3.77 | 3.71 | 7.79M |
| November 09, 2026 | 3.83 | 3.72 | 3.72 | 3.85 | 3.71 | 9.75M |
| November 06, 2026 | 3.77 | 3.81 | 3.81 | 3.86 | 3.75 | 8.41M |
| November 05, 2026 | 3.78 | 3.86 | 3.86 | 3.87 | 3.77 | 8.3M |
| November 04, 2026 | 3.77 | 3.79 | 3.79 | 3.81 | 3.69 | 11.65M |
| November 03, 2026 | 3.71 | 3.77 | 3.77 | 3.85 | 3.69 | 9.03M |
| November 02, 2026 | 3.67 | 3.72 | 3.72 | 3.73 | 3.6 | 9.75M |
| October 30, 2026 | 3.73 | 3.67 | 3.67 | 3.79 | 3.67 | 8.34M |
| October 29, 2026 | 3.83 | 3.74 | 3.74 | 3.86 | 3.73 | 8M |
| October 28, 2026 | 3.81 | 3.84 | 3.84 | 3.9 | 3.81 | 8.63M |
| October 27, 2026 | 3.9 | 3.81 | 3.81 | 3.97 | 3.81 | 9.17M |
| October 26, 2026 | 3.91 | 3.9 | 3.9 | 3.98 | 3.79 | 12.89M |
| October 23, 2026 | 3.95 | 3.93 | 3.93 | 3.96 | 3.78 | 9.82M |
| October 22, 2026 | 4.09 | 3.96 | 3.96 | 4.1 | 3.96 | 8.05M |
| October 21, 2026 | 4.07 | 4.08 | 4.08 | 4.16 | 4.06 | 7.89M |
| October 20, 2026 | 4.03 | 4.06 | 4.06 | 4.12 | 4.02 | 7.87M |
| October 19, 2026 | 4.19 | 4.05 | 4.05 | 4.23 | 4 | 11.27M |
| October 16, 2026 | 4.21 | 4.21 | 4.21 | 4.35 | 4.17 | 10.99M |
| October 15, 2026 | 4.25 | 4.15 | 4.15 | 4.27 | 4.13 | 8.23M |
| October 14, 2026 | 4.37 | 4.28 | 4.28 | 4.4 | 4.26 | 8.94M |
| October 13, 2026 | 4.38 | 4.35 | 4.35 | 4.41 | 4.23 | 10.77M |
| October 12, 2026 | 4.5 | 4.39 | 4.39 | 4.56 | 4.36 | 13.95M |
| October 09, 2026 | 4.51 | 4.52 | 4.52 | 4.55 | 4.37 | 15.1M |
| October 08, 2026 | 4.51 | 4.48 | 4.48 | 4.59 | 4.45 | 24.37M |
| September 30, 2026 | 4.48 | 4.6 | 4.6 | 4.66 | 4.23 | 36.9M |
| September 29, 2026 | 4.36 | 4.55 | 4.55 | 4.56 | 4.33 | 17.5M |
| September 28, 2026 | 4.34 | 4.34 | 4.34 | 4.38 | 4.31 | 8.22M |
| September 24, 2026 | 4.37 | 4.35 | 4.35 | 4.45 | 4.3 | 11.15M |
| September 23, 2026 | 4.42 | 4.4 | 4.4 | 4.54 | 4.38 | 14.71M |
| September 22, 2026 | 4.18 | 4.42 | 4.42 | 4.45 | 4.18 | 16.52M |
| September 21, 2026 | 4.19 | 4.4 | 4.4 | 4.42 | 4.14 | 18.87M |
| September 18, 2026 | 4.18 | 4.2 | 4.2 | 4.25 | 4.12 | 12.9M |
| September 17, 2026 | 4.1 | 4.18 | 4.18 | 4.22 | 4.07 | 10.39M |
| September 16, 2026 | 4.02 | 4.08 | 4.08 | 4.11 | 4 | 7.3M |
| September 15, 2026 | 4.18 | 4.04 | 4.04 | 4.18 | 4.03 | 6.63M |
| September 11, 2026 | 4.3 | 4.16 | 4.16 | 4.3 | 4.13 | 11.54M |
| September 10, 2026 | 4.32 | 4.31 | 4.31 | 4.36 | 4.27 | 8.8M |
| September 09, 2026 | 4.38 | 4.34 | 4.34 | 4.4 | 4.32 | 12.3M |
| September 08, 2026 | 4.3 | 4.39 | 4.39 | 4.42 | 4.3 | 14.09M |
| September 07, 2026 | 4.25 | 4.29 | 4.29 | 4.32 | 4.22 | 12.49M |
| September 04, 2026 | 4.17 | 4.26 | 4.26 | 4.35 | 4.16 | 22.77M |
| September 03, 2026 | 4.23 | 4.16 | 4.16 | 4.28 | 4.15 | 18.08M |
| September 02, 2026 | 4.19 | 4.21 | 4.21 | 4.29 | 4.1 | 25.34M |
| September 01, 2026 | 4.15 | 4.23 | 4.23 | 4.27 | 4.1 | 45.02M |
| August 31, 2026 | 4.59 | 4.36 | 4.36 | 4.59 | 4.17 | 59.92M |
| August 28, 2026 | 4.09 | 4.17 | 4.17 | 4.21 | 4.06 | 10.37M |
| August 27, 2026 | 4.1 | 4.08 | 4.08 | 4.12 | 4.05 | 7.31M |
| August 26, 2026 | 4.04 | 4.09 | 4.09 | 4.16 | 4.03 | 10.28M |
| August 25, 2026 | 3.93 | 4.05 | 4.05 | 4.07 | 3.92 | 12.73M |
| August 24, 2026 | 4 | 3.94 | 3.94 | 4.04 | 3.89 | 7.47M |
| August 21, 2026 | 4.03 | 3.99 | 3.99 | 4.04 | 3.9 | 10.19M |
| August 20, 2026 | 3.94 | 4.05 | 4.05 | 4.08 | 3.92 | 14.18M |
| August 19, 2026 | 4.01 | 3.91 | 3.91 | 4.01 | 3.9 | 7.03M |
| August 18, 2026 | 4 | 3.97 | 3.97 | 4.02 | 3.95 | 6.1M |
| August 17, 2026 | 3.98 | 4 | 4 | 4.02 | 3.91 | 7.21M |
| August 14, 2026 | 4.01 | 3.97 | 3.97 | 4.04 | 3.9 | 9.14M |
| August 13, 2026 | 4.13 | 4.02 | 4.02 | 4.14 | 4 | 12.93M |
| August 12, 2026 | 3.98 | 4.14 | 4.14 | 4.15 | 3.98 | 14.3M |
| August 11, 2026 | 3.98 | 3.99 | 3.99 | 4.02 | 3.92 | 7.97M |
AD
