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 ¥508.75 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,152.44, while ¥1000 invested 1 year ago would be worth ¥593.41. This corresponds to total returns of -49.13%, 15.24%, -40.66%, respectively, with annualized returns of -6.53%, 2.88%, -40.66%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.7 | 3.78 | 3.78 | 3.88 | 3.63 | 13.65M |
| July 09, 2026 | 3.68 | 3.7 | 3.7 | 3.74 | 3.61 | 9.7M |
| July 08, 2026 | 3.7 | 3.7 | 3.7 | 3.74 | 3.62 | 7.67M |
| July 07, 2026 | 3.81 | 3.7 | 3.7 | 3.83 | 3.68 | 9.44M |
| July 06, 2026 | 3.82 | 3.83 | 3.83 | 3.92 | 3.81 | 12.14M |
| July 03, 2026 | 3.67 | 3.83 | 3.83 | 3.94 | 3.66 | 25.82M |
| July 02, 2026 | 3.71 | 3.63 | 3.63 | 3.78 | 3.62 | 17.18M |
| July 01, 2026 | 3.58 | 3.69 | 3.69 | 3.77 | 3.58 | 16.03M |
| June 30, 2026 | 3.65 | 3.58 | 3.58 | 3.69 | 3.56 | 10.97M |
| June 29, 2026 | 3.67 | 3.67 | 3.67 | 3.71 | 3.54 | 8.56M |
| June 26, 2026 | 3.76 | 3.68 | 3.68 | 3.79 | 3.66 | 7.97M |
| June 25, 2026 | 3.81 | 3.77 | 3.77 | 3.84 | 3.72 | 7.7M |
| June 24, 2026 | 4.02 | 3.82 | 3.82 | 4.02 | 3.8 | 10.23M |
| June 23, 2026 | 3.92 | 4.01 | 4.01 | 4.08 | 3.91 | 11.31M |
| June 22, 2026 | 3.92 | 3.93 | 3.93 | 3.94 | 3.78 | 10.82M |
| June 18, 2026 | 3.97 | 3.93 | 3.93 | 4 | 3.88 | 7.12M |
| June 17, 2026 | 4.05 | 3.99 | 3.99 | 4.08 | 3.97 | 9.56M |
| June 16, 2026 | 4.16 | 4.06 | 4.06 | 4.18 | 4.02 | 9.91M |
| June 15, 2026 | 4.23 | 4.16 | 4.16 | 4.33 | 4.14 | 10.68M |
| June 12, 2026 | 4.19 | 4.22 | 4.22 | 4.29 | 4.13 | 10.44M |
| June 11, 2026 | 4.24 | 4.18 | 4.18 | 4.25 | 4.11 | 7.86M |
| June 10, 2026 | 4.23 | 4.26 | 4.26 | 4.28 | 4.15 | 10.5M |
| June 09, 2026 | 4.39 | 4.26 | 4.26 | 4.52 | 4.2 | 13.38M |
| June 08, 2026 | 4.37 | 4.35 | 4.35 | 4.47 | 4.26 | 12.56M |
| June 05, 2026 | 4.35 | 4.39 | 4.39 | 4.55 | 4.35 | 11.26M |
| June 04, 2026 | 4.45 | 4.36 | 4.36 | 4.55 | 4.32 | 11.95M |
| June 03, 2026 | 4.5 | 4.47 | 4.47 | 4.51 | 4.39 | 10.25M |
| June 02, 2026 | 4.58 | 4.5 | 4.5 | 4.61 | 4.47 | 10.51M |
| June 01, 2026 | 4.4 | 4.57 | 4.57 | 4.61 | 4.28 | 16.38M |
| May 29, 2026 | 4.42 | 4.45 | 4.45 | 4.64 | 4.4 | 16.43M |
| May 28, 2026 | 4.29 | 4.39 | 4.39 | 4.42 | 4.29 | 8.42M |
| May 27, 2026 | 4.44 | 4.31 | 4.31 | 4.45 | 4.28 | 10.28M |
| May 26, 2026 | 4.52 | 4.44 | 4.44 | 4.54 | 4.39 | 8.02M |
| May 25, 2026 | 4.55 | 4.53 | 4.53 | 4.57 | 4.49 | 7.4M |
| May 22, 2026 | 4.5 | 4.5 | 4.5 | 4.56 | 4.44 | 8.84M |
| May 21, 2026 | 4.8 | 4.45 | 4.45 | 4.8 | 4.43 | 14.51M |
| May 20, 2026 | 4.84 | 4.74 | 4.74 | 4.84 | 4.7 | 8.98M |
| May 19, 2026 | 4.74 | 4.84 | 4.84 | 4.86 | 4.74 | 9.78M |
| May 18, 2026 | 4.8 | 4.76 | 4.76 | 4.81 | 4.7 | 8.63M |
| May 15, 2026 | 4.88 | 4.79 | 4.79 | 4.89 | 4.75 | 10.17M |
| May 14, 2026 | 4.99 | 4.89 | 4.89 | 5.03 | 4.88 | 10.06M |
| May 13, 2026 | 5.08 | 5 | 5 | 5.12 | 4.97 | 11.14M |
| May 12, 2026 | 5.13 | 5.09 | 5.09 | 5.17 | 5.05 | 10.79M |
| May 11, 2026 | 5.12 | 5.14 | 5.14 | 5.21 | 5.05 | 13.17M |
| May 08, 2026 | 5.04 | 5.1 | 5.1 | 5.14 | 5.03 | 12.25M |
| May 07, 2026 | 5.21 | 5.06 | 5.06 | 5.34 | 5.04 | 20.07M |
| May 06, 2026 | 4.95 | 5.16 | 5.16 | 5.25 | 4.91 | 36.28M |
| April 30, 2026 | 4.86 | 4.93 | 4.93 | 5.01 | 4.84 | 13.34M |
| April 29, 2026 | 4.77 | 4.87 | 4.87 | 4.88 | 4.76 | 11.39M |
| April 28, 2026 | 4.79 | 4.77 | 4.77 | 4.86 | 4.71 | 8.68M |
| April 27, 2026 | 4.7 | 4.82 | 4.82 | 4.85 | 4.63 | 12.18M |
| April 24, 2026 | 4.71 | 4.72 | 4.72 | 4.77 | 4.66 | 7.94M |
| April 23, 2026 | 4.75 | 4.72 | 4.72 | 4.76 | 4.69 | 6.8M |
| April 22, 2026 | 4.83 | 4.76 | 4.76 | 4.83 | 4.73 | 7.63M |
| April 21, 2026 | 4.85 | 4.83 | 4.83 | 4.9 | 4.79 | 6.86M |
| April 20, 2026 | 4.81 | 4.87 | 4.87 | 4.88 | 4.76 | 12.92M |
| April 17, 2026 | 4.8 | 4.8 | 4.8 | 4.87 | 4.73 | 11.39M |
| April 16, 2026 | 4.82 | 4.8 | 4.8 | 4.83 | 4.74 | 8.95M |
| April 15, 2026 | 4.96 | 4.82 | 4.82 | 4.97 | 4.82 | 11.81M |
| April 14, 2026 | 4.8 | 4.96 | 4.96 | 4.97 | 4.79 | 17.55M |
AD
