Hongmian Zhihui Science and Technology Innovation Co.,Ltd.Guangzhou (000523.SZ) SHZ
3.19
-0.05(-1.54%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000523.SZ Historical Return
If you invested ¥1000 in Hongmian Zhihui Science and Technology Innovation Co.,Ltd.Guangzhou (000523.SZ) 10 years ago, it would be worth ¥370.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,069.31, while ¥1000 invested 1 year ago would be worth ¥944.61. This corresponds to total returns of -62.93%, 6.93%, -5.54%, respectively, with annualized returns of -9.44%, 1.35%, -5.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000523.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.28 | 3.24 | 3.24 | 3.31 | 3.2 | 21.9M |
| June 01, 2026 | 3.14 | 3.28 | 3.28 | 3.33 | 3.08 | 36.84M |
| May 29, 2026 | 3.14 | 3.14 | 3.14 | 3.25 | 3.13 | 24.65M |
| May 28, 2026 | 3.12 | 3.16 | 3.16 | 3.17 | 3.08 | 18.76M |
| May 27, 2026 | 3.2 | 3.11 | 3.11 | 3.21 | 3.08 | 23.61M |
| May 26, 2026 | 3.26 | 3.19 | 3.19 | 3.28 | 3.16 | 18.99M |
| May 25, 2026 | 3.24 | 3.27 | 3.27 | 3.3 | 3.22 | 18.51M |
| May 22, 2026 | 3.24 | 3.25 | 3.25 | 3.26 | 3.2 | 18.73M |
| May 21, 2026 | 3.43 | 3.22 | 3.22 | 3.45 | 3.21 | 34.71M |
| May 20, 2026 | 3.43 | 3.39 | 3.39 | 3.46 | 3.37 | 24.21M |
| May 19, 2026 | 3.46 | 3.44 | 3.44 | 3.48 | 3.41 | 23.55M |
| May 18, 2026 | 3.43 | 3.47 | 3.47 | 3.5 | 3.42 | 32.51M |
| May 15, 2026 | 3.37 | 3.45 | 3.45 | 3.49 | 3.35 | 43.98M |
| May 14, 2026 | 3.41 | 3.39 | 3.39 | 3.44 | 3.31 | 33.3M |
| May 13, 2026 | 3.32 | 3.4 | 3.4 | 3.4 | 3.31 | 26.84M |
| May 12, 2026 | 3.37 | 3.31 | 3.31 | 3.38 | 3.3 | 21.78M |
| May 11, 2026 | 3.39 | 3.38 | 3.38 | 3.4 | 3.35 | 21.47M |
| May 08, 2026 | 3.36 | 3.39 | 3.39 | 3.4 | 3.36 | 20.61M |
| May 07, 2026 | 3.41 | 3.36 | 3.36 | 3.44 | 3.35 | 25.2M |
| May 06, 2026 | 3.46 | 3.42 | 3.42 | 3.46 | 3.4 | 26.2M |
| April 30, 2026 | 3.4 | 3.45 | 3.45 | 3.46 | 3.39 | 26.82M |
| April 29, 2026 | 3.37 | 3.43 | 3.43 | 3.46 | 3.35 | 39.49M |
| April 28, 2026 | 3.34 | 3.4 | 3.4 | 3.55 | 3.34 | 60.84M |
| April 27, 2026 | 3.21 | 3.26 | 3.26 | 3.26 | 3.13 | 31.65M |
| April 24, 2026 | 3.19 | 3.21 | 3.21 | 3.23 | 3.17 | 15.15M |
| April 23, 2026 | 3.23 | 3.2 | 3.2 | 3.24 | 3.18 | 17.93M |
| April 22, 2026 | 3.26 | 3.23 | 3.23 | 3.26 | 3.21 | 15.38M |
| April 21, 2026 | 3.25 | 3.26 | 3.26 | 3.29 | 3.23 | 20.01M |
| April 20, 2026 | 3.21 | 3.24 | 3.24 | 3.25 | 3.2 | 16.01M |
| April 17, 2026 | 3.23 | 3.22 | 3.22 | 3.23 | 3.17 | 20.87M |
| April 16, 2026 | 3.22 | 3.23 | 3.23 | 3.24 | 3.19 | 28.1M |
| April 15, 2026 | 3.28 | 3.22 | 3.22 | 3.28 | 3.21 | 16.61M |
| April 14, 2026 | 3.29 | 3.27 | 3.27 | 3.32 | 3.24 | 19.84M |
| April 13, 2026 | 3.23 | 3.28 | 3.28 | 3.29 | 3.2 | 20.65M |
| April 10, 2026 | 3.23 | 3.24 | 3.24 | 3.27 | 3.22 | 21.75M |
| April 09, 2026 | 3.29 | 3.22 | 3.22 | 3.3 | 3.2 | 25.02M |
| April 08, 2026 | 3.3 | 3.31 | 3.31 | 3.32 | 3.25 | 23.43M |
| April 07, 2026 | 3.17 | 3.24 | 3.24 | 3.26 | 3.15 | 18.78M |
| April 03, 2026 | 3.32 | 3.16 | 3.16 | 3.33 | 3.15 | 31.32M |
| April 02, 2026 | 3.36 | 3.32 | 3.32 | 3.38 | 3.29 | 21.69M |
| April 01, 2026 | 3.46 | 3.37 | 3.37 | 3.48 | 3.34 | 27.86M |
| March 31, 2026 | 3.51 | 3.42 | 3.42 | 3.6 | 3.41 | 27.4M |
| March 30, 2026 | 3.46 | 3.5 | 3.5 | 3.53 | 3.44 | 24.72M |
| March 27, 2026 | 3.41 | 3.51 | 3.51 | 3.51 | 3.4 | 20.01M |
| March 26, 2026 | 3.48 | 3.44 | 3.44 | 3.5 | 3.42 | 21.33M |
| March 25, 2026 | 3.42 | 3.48 | 3.48 | 3.48 | 3.4 | 27.59M |
| March 24, 2026 | 3.34 | 3.42 | 3.42 | 3.42 | 3.28 | 28.96M |
| March 23, 2026 | 3.4 | 3.27 | 3.27 | 3.42 | 3.25 | 36.4M |
| March 20, 2026 | 3.56 | 3.45 | 3.45 | 3.59 | 3.44 | 33.64M |
| March 19, 2026 | 3.64 | 3.56 | 3.56 | 3.65 | 3.54 | 27.02M |
| March 18, 2026 | 3.64 | 3.67 | 3.67 | 3.68 | 3.62 | 24M |
| March 17, 2026 | 3.71 | 3.64 | 3.64 | 3.76 | 3.64 | 31.72M |
| March 16, 2026 | 3.65 | 3.7 | 3.7 | 3.72 | 3.64 | 21.83M |
| March 13, 2026 | 3.65 | 3.66 | 3.66 | 3.73 | 3.64 | 24.53M |
| March 12, 2026 | 3.73 | 3.67 | 3.67 | 3.74 | 3.66 | 21.11M |
| March 11, 2026 | 3.7 | 3.73 | 3.73 | 3.76 | 3.62 | 35.38M |
| March 10, 2026 | 3.61 | 3.7 | 3.68 | 3.73 | 3.61 | 14.01M |
| March 09, 2026 | 3.71 | 3.7 | 3.7 | 3.76 | 3.67 | 31.38M |
| March 06, 2026 | 3.61 | 3.73 | 3.73 | 3.74 | 3.6 | 34.99M |
| March 05, 2026 | 3.62 | 3.62 | 3.62 | 3.66 | 3.6 | 29.08M |
