Zhuhai Huajin Capital Co., Ltd. (000532.SZ) SHZ

12.06

-0.32(-2.58%)

Updated at June 03 11:14AM

Currency In CNY

000532.SZ Historical Return

If you invested ¥1000 in Zhuhai Huajin Capital Co., Ltd. (000532.SZ) 10 years ago, it would be worth ¥829 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥937.35, while ¥1000 invested 1 year ago would be worth ¥820.58. This corresponds to total returns of -17.1%, -6.26%, -17.94%, respectively, with annualized returns of -1.86%, -1.28%, -17.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000532.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.17	12.38	12.38	12.76	11.77	14.7M
June 01, 2026	12	12.17	12.17	12.33	11.86	9.23M
May 29, 2026	13.21	12.11	12.11	13.3	12.03	20.75M
May 28, 2026	12.86	13.26	13.26	13.62	12.85	22.83M
May 27, 2026	13	12.85	12.85	13.12	12.53	13.99M
May 26, 2026	13.38	12.94	12.94	13.53	12.76	15.32M
May 25, 2026	13.9	13.42	13.42	13.99	13.3	22.28M
May 22, 2026	12.43	13.64	13.64	13.64	12.43	27.55M
May 21, 2026	11.83	12.4	12.4	13.33	11.83	19.83M
May 20, 2026	12.45	12.44	12.44	12.59	12.14	7.14M
May 19, 2026	12.23	12.42	12.42	12.53	12.1	7.57M
May 18, 2026	11.83	12.2	12.2	12.36	11.79	8.74M
May 15, 2026	12.12	11.89	11.89	12.14	11.8	6.5M
May 14, 2026	12.36	12.12	12.12	12.46	12.11	5.85M
May 13, 2026	12.33	12.33	12.33	12.38	12.19	5.99M
May 12, 2026	12.8	12.39	12.39	12.88	12.37	9.29M
May 11, 2026	12.88	12.8	12.8	12.89	12.71	6.1M
May 08, 2026	12.58	12.79	12.79	12.81	12.57	8.08M
May 07, 2026	12.63	12.62	12.62	12.74	12.58	4.88M
May 06, 2026	12.72	12.61	12.61	12.88	12.56	8.65M
April 30, 2026	12.74	12.66	12.66	12.8	12.58	5.75M
April 29, 2026	12.57	12.7	12.7	12.75	12.54	5.11M
April 28, 2026	12.68	12.6	12.6	12.82	12.56	6.81M
April 27, 2026	13.16	12.7	12.7	13.17	12.36	20.7M
April 24, 2026	13.65	13.73	13.73	13.87	13.48	6.63M
April 23, 2026	13.88	13.7	13.7	14.05	13.67	7.01M
April 22, 2026	13.69	13.83	13.83	13.88	13.63	5.49M
April 21, 2026	13.78	13.71	13.71	13.81	13.57	4.67M
April 20, 2026	13.86	13.8	13.8	13.88	13.72	5.63M
April 17, 2026	13.72	13.76	13.76	13.78	13.51	6M
April 16, 2026	13.68	13.8	13.8	13.81	13.56	5.22M
April 15, 2026	13.8	13.65	13.65	14.08	13.63	5.86M
April 14, 2026	13.72	13.79	13.79	13.84	13.64	5.37M
April 13, 2026	13.55	13.63	13.63	13.69	13.51	4.82M
April 10, 2026	13.55	13.66	13.66	13.8	13.51	8.16M
April 09, 2026	13.55	13.43	13.43	13.67	13.31	6.26M
April 08, 2026	13.51	13.67	13.67	13.67	13.41	8.72M
April 07, 2026	13.13	13.24	13.24	13.39	13.09	6.68M
April 03, 2026	13.2	13.18	13.18	13.81	13.1	8.93M
April 02, 2026	13.39	13.14	13.14	13.43	13.04	4.36M
April 01, 2026	13.5	13.41	13.41	13.57	13.3	3.94M
March 31, 2026	13.46	13.27	13.27	13.57	13.23	4.29M
March 30, 2026	13.42	13.42	13.42	13.49	13.21	3.76M
March 27, 2026	13.21	13.45	13.45	13.51	13.2	4.1M
March 26, 2026	13.72	13.42	13.42	13.8	13.35	5.11M
March 25, 2026	13.77	13.73	13.73	13.79	13.65	4.67M
March 24, 2026	13.39	13.62	13.62	13.63	13.31	5.93M
March 23, 2026	13.74	13.19	13.19	13.74	13.09	8.88M
March 20, 2026	14.43	13.92	13.92	14.43	13.9	6.48M
March 19, 2026	14.41	14.32	14.32	14.48	14.22	6.45M
March 18, 2026	14.44	14.56	14.56	14.59	14.37	4.64M
March 17, 2026	14.65	14.44	14.44	14.87	14.4	6.03M
March 16, 2026	14.53	14.65	14.65	14.78	14.53	5.29M
March 13, 2026	14.74	14.55	14.55	14.81	14.54	4.66M
March 12, 2026	14.8	14.75	14.75	14.84	14.63	4.42M
March 11, 2026	14.95	14.82	14.82	14.96	14.76	4.31M
March 10, 2026	14.58	14.8	14.88	14.92	14.58	3.3M
March 09, 2026	14.56	14.68	14.68	14.72	14.42	6.46M
March 06, 2026	16.49	14.83	14.83	16.49	14.5	6.44M
March 05, 2026	14.67	14.61	14.61	14.78	14.52	6.97M