Hongmian Zhihui Science and Technology Innovation Co.,Ltd.Guangzhou (000523.SZ) SHZ
Currency In CNY
AD
- 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 ¥278.41 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 ¥805.48, while ¥1000 invested 1 year ago would be worth ¥869.82. This corresponds to total returns of -72.16%, -19.45%, -13.02%, respectively, with annualized returns of -12%, -4.23%, -13.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000523.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.93 | 2.94 | 2.94 | 2.95 | 2.89 | 55.65M |
| November 10, 2026 | 2.9 | 2.93 | 2.93 | 2.94 | 2.88 | 50.08M |
| November 09, 2026 | 2.9 | 2.9 | 2.9 | 2.95 | 2.89 | 58.58M |
| November 06, 2026 | 2.85 | 2.9 | 2.9 | 2.95 | 2.84 | 66.94M |
| November 05, 2026 | 2.88 | 2.93 | 2.93 | 2.95 | 2.86 | 68.13M |
| November 04, 2026 | 2.85 | 2.89 | 2.89 | 2.9 | 2.81 | 78.11M |
| November 03, 2026 | 2.86 | 2.86 | 2.86 | 2.94 | 2.83 | 74.56M |
| November 02, 2026 | 2.76 | 2.87 | 2.87 | 2.88 | 2.72 | 85.96M |
| October 30, 2026 | 2.73 | 2.74 | 2.74 | 2.83 | 2.71 | 84.28M |
| October 29, 2026 | 2.78 | 2.72 | 2.72 | 2.82 | 2.71 | 55.93M |
| October 28, 2026 | 2.82 | 2.8 | 2.8 | 2.85 | 2.76 | 58.82M |
| October 27, 2026 | 2.88 | 2.82 | 2.82 | 2.94 | 2.81 | 57.56M |
| October 26, 2026 | 2.92 | 2.9 | 2.9 | 2.95 | 2.87 | 59.61M |
| October 23, 2026 | 2.89 | 2.94 | 2.94 | 2.95 | 2.77 | 89.12M |
| October 22, 2026 | 3.12 | 2.93 | 2.93 | 3.16 | 2.93 | 85.41M |
| October 21, 2026 | 3.1 | 3.12 | 3.12 | 3.21 | 3.09 | 84.05M |
| October 20, 2026 | 3.04 | 3.1 | 3.1 | 3.1 | 3.01 | 85.99M |
| October 19, 2026 | 3.24 | 3.06 | 3.06 | 3.26 | 3.01 | 123.87M |
| October 16, 2026 | 3.25 | 3.24 | 3.24 | 3.35 | 3.21 | 118.34M |
| October 15, 2026 | 3.25 | 3.2 | 3.2 | 3.35 | 3.18 | 121.9M |
| October 14, 2026 | 3.56 | 3.36 | 3.36 | 3.59 | 3.35 | 161.6M |
| October 13, 2026 | 3.53 | 3.55 | 3.55 | 3.6 | 3.4 | 180.81M |
| October 12, 2026 | 3.66 | 3.52 | 3.52 | 3.75 | 3.49 | 221.78M |
| October 09, 2026 | 3.5 | 3.65 | 3.65 | 3.68 | 3.4 | 284.73M |
| October 08, 2026 | 3.43 | 3.5 | 3.5 | 3.63 | 3.43 | 292.77M |
| September 30, 2026 | 3.26 | 3.3 | 3.3 | 3.37 | 3.19 | 150.31M |
| September 29, 2026 | 3.16 | 3.17 | 3.17 | 3.2 | 3.14 | 84.66M |
| September 28, 2026 | 3.35 | 3.18 | 3.18 | 3.41 | 3.14 | 111.7M |
| September 24, 2026 | 3.44 | 3.29 | 3.29 | 3.45 | 3.26 | 104.47M |
| September 23, 2026 | 3.26 | 3.42 | 3.42 | 3.48 | 3.26 | 124.08M |
| September 22, 2026 | 3.26 | 3.49 | 3.49 | 3.58 | 3.26 | 155.82M |
| September 21, 2026 | 3.37 | 3.53 | 3.53 | 3.56 | 3.33 | 169.15M |
| September 18, 2026 | 3.26 | 3.39 | 3.39 | 3.44 | 3.26 | 200.03M |
| September 17, 2026 | 3.21 | 3.37 | 3.37 | 3.43 | 3.17 | 238.03M |
| September 16, 2026 | 3.19 | 3.27 | 3.27 | 3.34 | 3.14 | 222.96M |
| September 15, 2026 | 3.49 | 3.25 | 3.25 | 3.49 | 3.25 | 245.97M |
| September 11, 2026 | 4.46 | 4.01 | 4.01 | 4.5 | 4.01 | 357.02M |
| September 10, 2026 | 4.8 | 4.46 | 4.46 | 4.8 | 4.3 | 555.56M |
| September 09, 2026 | 3.31 | 4.36 | 4.36 | 4.36 | 3.31 | 24.95M |
| September 08, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 146.36M |
| September 07, 2026 | 3.39 | 3.6 | 3.6 | 3.71 | 3.36 | 139.5M |
| September 04, 2026 | 3.31 | 3.37 | 3.37 | 3.41 | 3.21 | 63.12M |
| September 03, 2026 | 3.34 | 3.33 | 3.33 | 3.38 | 3.29 | 57.67M |
| September 02, 2026 | 3.47 | 3.36 | 3.36 | 3.48 | 3.34 | 64.34M |
| September 01, 2026 | 3.38 | 3.46 | 3.46 | 3.56 | 3.38 | 81.91M |
| August 31, 2026 | 3.5 | 3.37 | 3.37 | 3.52 | 3.36 | 92.74M |
| August 28, 2026 | 3.46 | 3.54 | 3.54 | 3.63 | 3.4 | 112.92M |
| August 27, 2026 | 3.24 | 3.42 | 3.42 | 3.45 | 3.24 | 125.57M |
| August 26, 2026 | 3.12 | 3.28 | 3.28 | 3.39 | 3.11 | 134.45M |
| August 25, 2026 | 3.1 | 3.25 | 3.25 | 3.38 | 3.09 | 141.53M |
| August 24, 2026 | 3.16 | 3.07 | 3.07 | 3.25 | 3.05 | 105.78M |
| August 21, 2026 | 3.53 | 3.18 | 3.18 | 3.53 | 3.18 | 145.43M |
| August 20, 2026 | 3.09 | 3.53 | 3.53 | 3.53 | 3 | 200.77M |
| August 19, 2026 | 3.13 | 3.21 | 3.21 | 3.34 | 3.08 | 159.74M |
| August 18, 2026 | 2.98 | 3.04 | 3.04 | 3.07 | 2.96 | 50.7M |
| August 17, 2026 | 2.92 | 2.96 | 2.96 | 3 | 2.88 | 27.8M |
| August 14, 2026 | 2.95 | 2.92 | 2.92 | 2.96 | 2.88 | 24.86M |
| August 13, 2026 | 2.97 | 2.94 | 2.94 | 2.98 | 2.91 | 24.76M |
| August 12, 2026 | 2.92 | 2.97 | 2.97 | 2.98 | 2.91 | 22.35M |
| August 11, 2026 | 2.96 | 2.92 | 2.92 | 2.96 | 2.91 | 21.94M |
AD
