Hongmian Zhihui Science and Technology Innovation Co.,Ltd.Guangzhou (000523.SZ) SHZ
3.21
+0.01(+0.31%)
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 ¥332.3 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,253.91, while ¥1000 invested 1 year ago would be worth ¥927.75. This corresponds to total returns of -66.77%, 25.39%, -7.23%, respectively, with annualized returns of -10.43%, 4.63%, -7.23%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 04, 2026 | 3.88 | 3.53 | 3.57 | 3.88 | 3.52 | 23.1M |
| March 03, 2026 | 3.82 | 3.6 | 3.6 | 3.84 | 3.59 | 65.93M |
| March 02, 2026 | 3.82 | 3.83 | 3.83 | 3.88 | 3.77 | 45.39M |
| February 27, 2026 | 3.88 | 3.9 | 3.9 | 3.91 | 3.84 | 37.12M |
| February 26, 2026 | 3.96 | 3.88 | 3.88 | 3.98 | 3.86 | 46.37M |
| February 25, 2026 | 3.92 | 3.95 | 3.95 | 4 | 3.9 | 56.56M |
| February 24, 2026 | 3.82 | 3.92 | 3.92 | 3.93 | 3.81 | 66.58M |
| February 13, 2026 | 3.87 | 3.77 | 3.77 | 3.9 | 3.77 | 57.22M |
| February 12, 2026 | 3.94 | 3.84 | 3.84 | 3.95 | 3.81 | 73.12M |
| February 11, 2026 | 4.01 | 3.89 | 3.89 | 4.01 | 3.88 | 72.27M |
| February 10, 2026 | 4.07 | 4.02 | 4.02 | 4.1 | 3.96 | 67.2M |
| February 09, 2026 | 4.09 | 4.08 | 4.08 | 4.17 | 4.03 | 101.44M |
| February 06, 2026 | 4.13 | 4.07 | 4.07 | 4.2 | 4.02 | 204.19M |
| February 05, 2026 | 3.87 | 4.14 | 4.14 | 4.29 | 3.85 | 248.49M |
| February 04, 2026 | 3.81 | 3.9 | 3.9 | 3.93 | 3.78 | 55.4M |
| February 03, 2026 | 3.85 | 3.81 | 3.81 | 3.86 | 3.77 | 47.36M |
| February 02, 2026 | 3.92 | 3.77 | 3.77 | 3.94 | 3.76 | 68.52M |
| January 30, 2026 | 4.07 | 4 | 4 | 4.17 | 3.91 | 87.56M |
| January 29, 2026 | 3.98 | 4.15 | 4.15 | 4.19 | 3.95 | 116.86M |
| January 28, 2026 | 4.03 | 3.98 | 3.98 | 4.06 | 3.95 | 45.15M |
| January 27, 2026 | 4.14 | 4.02 | 4.02 | 4.15 | 3.96 | 63.8M |
| January 26, 2026 | 4.18 | 4.13 | 4.13 | 4.2 | 4.08 | 69.88M |
| January 23, 2026 | 4.18 | 4.2 | 4.2 | 4.27 | 4.14 | 101.64M |
| January 22, 2026 | 4.16 | 4.16 | 4.16 | 4.23 | 4.13 | 89.23M |
| January 21, 2026 | 4.3 | 4.15 | 4.15 | 4.41 | 4.11 | 194.8M |
