Zhuhai Huajin Capital Co., Ltd. (000532.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000532.SZ Historical Return
If you invested ¥1000 in Zhuhai Huajin Capital Co., Ltd. (000532.SZ) 10 years ago, it would be worth ¥767.69 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,011.55, while ¥1000 invested 1 year ago would be worth ¥836.29. This corresponds to total returns of -23.23%, 1.16%, -16.37%, respectively, with annualized returns of -2.61%, 0.23%, -16.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000532.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 12.55 | 12.26 | 12.26 | 12.72 | 12.22 | 17.09M |
| September 29, 2026 | 12.49 | 12.49 | 12.49 | 12.75 | 12.47 | 20.69M |
| September 28, 2026 | 12.89 | 12.45 | 12.45 | 12.93 | 12.31 | 23.92M |
| September 24, 2026 | 13.05 | 12.87 | 12.87 | 13.31 | 12.79 | 38.82M |
| September 23, 2026 | 11.84 | 13.5 | 13.5 | 14.2 | 11.84 | 56.56M |
| September 22, 2026 | 11.84 | 13.61 | 13.61 | 15.36 | 11.84 | 69.95M |
| September 21, 2026 | 12.55 | 14.26 | 14.26 | 14.26 | 12.53 | 56.3M |
| September 18, 2026 | 11.84 | 12.96 | 12.96 | 12.96 | 11.83 | 34.71M |
| September 17, 2026 | 11.96 | 11.78 | 11.78 | 12.16 | 11.73 | 17.49M |
| September 16, 2026 | 11.6 | 12.21 | 12.21 | 12.5 | 11.44 | 26.01M |
| September 15, 2026 | 12.05 | 11.59 | 11.59 | 12.28 | 11.5 | 15.72M |
| September 11, 2026 | 12.05 | 12.14 | 12.14 | 12.33 | 11.84 | 27.95M |
| September 10, 2026 | 11.27 | 12.43 | 12.43 | 12.43 | 11.15 | 12.52M |
| September 09, 2026 | 11.42 | 11.3 | 11.3 | 11.42 | 11.18 | 3.79M |
| September 08, 2026 | 11.38 | 11.39 | 11.39 | 11.47 | 11.26 | 3.95M |
| September 07, 2026 | 11.5 | 11.33 | 11.33 | 11.54 | 11.26 | 5.36M |
| September 04, 2026 | 11.58 | 11.54 | 11.54 | 11.75 | 11.46 | 5.22M |
| September 03, 2026 | 11.65 | 11.52 | 11.52 | 11.71 | 11.5 | 4.43M |
| September 02, 2026 | 11.6 | 11.55 | 11.55 | 11.65 | 11.41 | 5M |
| September 01, 2026 | 11.33 | 11.64 | 11.64 | 11.89 | 11.32 | 8.45M |
| August 31, 2026 | 11.23 | 11.32 | 11.32 | 11.34 | 11.16 | 3.38M |
| August 28, 2026 | 11.3 | 11.28 | 11.28 | 11.38 | 11.24 | 3.73M |
| August 27, 2026 | 11.36 | 11.36 | 11.36 | 11.48 | 11.25 | 5.76M |
| August 26, 2026 | 11.32 | 11.46 | 11.46 | 11.54 | 11.22 | 6.02M |
| August 25, 2026 | 11.02 | 11.34 | 11.34 | 11.38 | 11.01 | 6.34M |
| August 24, 2026 | 10.95 | 11.12 | 11.12 | 11.27 | 10.95 | 6.73M |
| August 21, 2026 | 11.25 | 10.98 | 10.98 | 11.36 | 10.82 | 9.45M |
| August 20, 2026 | 10.84 | 11.04 | 11.04 | 11.18 | 10.83 | 8.08M |
| August 19, 2026 | 11.15 | 10.76 | 10.76 | 11.21 | 10.7 | 4.8M |
| August 18, 2026 | 11.22 | 11.25 | 11.25 | 11.27 | 11.11 | 4.04M |
| August 17, 2026 | 10.84 | 11.25 | 11.25 | 11.27 | 10.7 | 6.88M |
| August 14, 2026 | 10.84 | 10.83 | 10.83 | 10.92 | 10.73 | 3.09M |
| August 13, 2026 | 10.93 | 10.81 | 10.81 | 10.99 | 10.76 | 3.55M |
| August 12, 2026 | 10.84 | 10.92 | 10.92 | 10.93 | 10.81 | 2.52M |
| August 11, 2026 | 10.87 | 10.84 | 10.84 | 10.92 | 10.73 | 2.98M |
| August 10, 2026 | 10.68 | 10.87 | 10.87 | 10.88 | 10.57 | 4.25M |
| August 07, 2026 | 10.77 | 10.68 | 10.68 | 10.79 | 10.54 | 4.04M |
| August 06, 2026 | 10.72 | 10.8 | 10.8 | 10.94 | 10.66 | 5.48M |
| August 05, 2026 | 10.73 | 10.82 | 10.82 | 10.83 | 10.67 | 5.61M |
| August 04, 2026 | 10.77 | 10.68 | 10.68 | 10.83 | 10.65 | 4.02M |
| August 03, 2026 | 10.68 | 10.76 | 10.76 | 10.77 | 10.57 | 5.08M |
| July 31, 2026 | 10.57 | 10.65 | 10.65 | 10.78 | 10.57 | 3.61M |
| July 30, 2026 | 10.59 | 10.57 | 10.57 | 10.88 | 10.5 | 5.43M |
| July 29, 2026 | 10.29 | 10.6 | 10.6 | 10.6 | 10.21 | 5.79M |
| July 28, 2026 | 10.15 | 10.25 | 10.25 | 10.36 | 10.08 | 4.57M |
| July 27, 2026 | 9.8 | 10.14 | 10.14 | 10.15 | 9.72 | 4.94M |
| July 24, 2026 | 9.99 | 9.79 | 9.79 | 10.05 | 9.67 | 5.63M |
| July 23, 2026 | 9.96 | 10.1 | 10.1 | 10.13 | 9.96 | 4.92M |
| July 22, 2026 | 10.18 | 10 | 10 | 10.22 | 9.96 | 4.44M |
| July 21, 2026 | 10.08 | 10.25 | 10.25 | 10.33 | 9.92 | 5.75M |
| July 20, 2026 | 10.33 | 10.07 | 10.07 | 10.48 | 9.93 | 6.1M |
| July 17, 2026 | 10.45 | 10.3 | 10.3 | 10.63 | 10.15 | 6.5M |
| July 16, 2026 | 10.32 | 10.46 | 10.46 | 10.59 | 10.28 | 5.01M |
| July 15, 2026 | 10.39 | 10.43 | 10.43 | 10.53 | 10.24 | 6.63M |
| July 14, 2026 | 10.09 | 10.22 | 10.22 | 10.23 | 9.91 | 4.1M |
| July 13, 2026 | 10.45 | 10.06 | 10.06 | 10.53 | 10.05 | 4.59M |
| July 10, 2026 | 10.4 | 10.53 | 10.53 | 10.78 | 10.22 | 6.27M |
| July 09, 2026 | 10.46 | 10.37 | 10.37 | 10.46 | 10.11 | 4.73M |
| July 08, 2026 | 10.41 | 10.45 | 10.45 | 10.54 | 10.3 | 3.56M |
| July 07, 2026 | 10.87 | 10.44 | 10.44 | 10.88 | 10.43 | 3.54M |
AD
